Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADIV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 14.40 | -0.20 | -1.34% | 14.37 | 14.41 | 14.37 | 1,450 |
| 30 May 2024 | 14.5957 | 0.05 | 0.31% | 14.58 | 14.5957 | 14.58 | 135 |
| 29 May 2024 | 14.55 | -0.21 | -1.40% | 14.56 | 14.63 | 14.55 | 927 |
| 28 May 2024 | 14.756 | -0.01 | -0.06% | 14.86 | 14.86 | 14.756 | 37 |
| 24 May 2024 | 14.765 | 0.03 | 0.17% | 14.74 | 14.77 | 14.74 | 637 |
| 23 May 2024 | 14.74 | -0.12 | -0.78% | 14.74 | 14.74 | 14.74 | 54 |
| 22 May 2024 | 14.8565 | -0.11 | -0.73% | 14.96 | 14.96 | 14.8565 | 36 |
| 21 May 2024 | 14.965 | -0.09 | -0.59% | 14.965 | 14.965 | 14.965 | 0 |
| 20 May 2024 | 15.0533 | -0.11 | -0.74% | 15.07 | 15.07 | 15.0533 | 239 |
| 17 May 2024 | 15.165 | 0.06 | 0.37% | 15.11 | 15.165 | 15.11 | 15 |
| 16 May 2024 | 15.1093 | 0.14 | 0.94% | 15.00 | 15.1401 | 15.00 | 1,056 |
| 15 May 2024 | 14.9683 | 0.20 | 1.34% | 14.9683 | 14.9683 | 14.9683 | 35 |
| 14 May 2024 | 14.77 | 0.03 | 0.20% | 14.76 | 14.77 | 14.76 | 233 |
| 13 May 2024 | 14.74 | 0.06 | 0.41% | 14.75 | 14.75 | 14.74 | 201 |
| 10 May 2024 | 14.68 | 0.10 | 0.69% | 14.78 | 14.78 | 14.68 | 113 |
| 09 May 2024 | 14.58 | 0.09 | 0.62% | 14.52 | 14.58 | 14.52 | 106 |
| 08 May 2024 | 14.49 | -0.08 | -0.55% | 14.44 | 14.49 | 14.44 | 69 |
| 07 May 2024 | 14.57 | -0.08 | -0.54% | 14.66 | 14.66 | 14.57 | 67 |
| 06 May 2024 | 14.649 | 0.04 | 0.24% | 14.72 | 14.72 | 14.649 | 1,314 |
| 03 May 2024 | 14.6135 | 0.13 | 0.92% | 14.63 | 14.63 | 14.6135 | 66 |
| 02 May 2024 | 14.4808 | 0.42 | 3.01% | 14.35 | 14.4808 | 14.35 | 130 |
| 01 May 2024 | 14.0577 | -0.02 | -0.16% | 14.07 | 14.07 | 14.0577 | 9 |
| 30 Abr 2024 | 14.0798 | -0.20 | -1.40% | 14.12 | 14.12 | 14.0798 | 257 |
| 29 Abr 2024 | 14.2798 | 0.16 | 1.13% | 14.26 | 14.2798 | 14.26 | 52 |
| 26 Abr 2024 | 14.12 | 0.13 | 0.93% | 14.12 | 14.12 | 14.12 | 2 |
| 25 Abr 2024 | 13.9902 | 0.14 | 1.01% | 13.84 | 13.9902 | 13.84 | 2,293 |
| 24 Abr 2024 | 13.85 | 0.04 | 0.29% | 13.82 | 13.85 | 13.82 | 153 |
| 23 Abr 2024 | 13.81 | 0.15 | 1.10% | 13.75 | 13.81 | 13.75 | 23 |
| 22 Abr 2024 | 13.66 | 0.09 | 0.66% | 13.52 | 13.66 | 13.52 | 24 |
| 19 Abr 2024 | 13.57 | -0.01 | -0.07% | 13.5701 | 13.5701 | 13.55 | 283 |
| 18 Abr 2024 | 13.5801 | 0.06 | 0.45% | 13.56 | 13.5801 | 13.56 | 19 |
| 17 Abr 2024 | 13.5198 | 0.01 | 0.09% | 13.52 | 13.5299 | 13.51 | 274 |
| 16 Abr 2024 | 13.5075 | -0.05 | -0.39% | 13.53 | 13.53 | 13.5075 | 47 |
| 15 Abr 2024 | 13.56 | -0.11 | -0.80% | 13.67 | 13.67 | 13.56 | 104 |
| 12 Abr 2024 | 13.67 | -0.30 | -2.15% | 13.79 | 13.79 | 13.65 | 1,411 |
| 11 Abr 2024 | 13.9708 | 0.00 | -0.03% | 13.8865 | 13.9708 | 13.8865 | 630 |
| 10 Abr 2024 | 13.9746 | -0.22 | -1.52% | 14.03 | 14.03 | 13.945 | 825 |
| 09 Abr 2024 | 14.1903 | 0.09 | 0.65% | 14.20 | 14.20 | 14.1903 | 83 |
| 08 Abr 2024 | 14.0989 | 0.07 | 0.53% | 14.13 | 14.13 | 14.0989 | 230 |
| 05 Abr 2024 | 14.0244 | 0.00 | 0.00% | 13.98 | 14.0244 | 13.98 | 14 |
| 04 Abr 2024 | 14.0238 | -0.07 | -0.47% | 14.26 | 14.26 | 14.0238 | 115 |
| 03 Abr 2024 | 14.09 | 0.04 | 0.26% | 14.02 | 14.09 | 14.02 | 695 |
| 02 Abr 2024 | 14.0534 | 0.00 | 0.02% | 14.06 | 14.06 | 14.0534 | 799 |
| 01 Abr 2024 | 14.0507 | 0.04 | 0.29% | 14.08 | 14.12 | 14.01 | 3,101 |
| 28 Mar 2024 | 14.01 | -0.22 | -1.55% | 14.03 | 14.03 | 14.01 | 510 |
| 27 Mar 2024 | 14.2303 | 0.11 | 0.79% | 14.22 | 14.2303 | 14.17 | 712 |
| 26 Mar 2024 | 14.1182 | -0.04 | -0.29% | 14.17 | 14.17 | 14.1182 | 220 |
| 25 Mar 2024 | 14.1592 | 0.00 | 0.03% | 14.16 | 14.17 | 14.1592 | 717 |
| 22 Mar 2024 | 14.1543 | -0.14 | -0.95% | 14.18 | 14.18 | 14.1543 | 91 |
| 21 Mar 2024 | 14.2895 | 0.07 | 0.46% | 14.43 | 14.43 | 14.2895 | 327 |
| 20 Mar 2024 | 14.224 | 0.13 | 0.93% | 14.10 | 14.224 | 14.10 | 542 |
| 19 Mar 2024 | 14.0924 | -0.10 | -0.73% | 14.11 | 14.11 | 14.0924 | 20 |
| 18 Mar 2024 | 14.196 | 0.03 | 0.21% | 14.27 | 14.27 | 14.196 | 42 |
| 15 Mar 2024 | 14.1666 | -0.01 | -0.10% | 14.1666 | 14.1666 | 14.1666 | 6 |
| 14 Mar 2024 | 14.1814 | -0.09 | -0.60% | 14.29 | 14.29 | 14.1814 | 21 |
| 13 Mar 2024 | 14.2667 | -0.15 | -1.05% | 14.29 | 14.29 | 14.2667 | 127 |
| 12 Mar 2024 | 14.4185 | 0.13 | 0.93% | 14.51 | 14.51 | 14.38 | 629 |
| 11 Mar 2024 | 14.2855 | 0.05 | 0.35% | 14.23 | 14.2855 | 14.23 | 366 |
| 08 Mar 2024 | 14.2353 | -0.18 | -1.28% | 14.32 | 14.32 | 14.2353 | 1,458 |
| 07 Mar 2024 | 14.42 | 0.19 | 1.33% | 14.27 | 14.422 | 14.27 | 2,308 |
| 06 Mar 2024 | 14.2314 | 0.24 | 1.73% | 14.24 | 14.28 | 14.1701 | 533 |
| 05 Mar 2024 | 13.9889 | -0.11 | -0.75% | 14.06 | 14.06 | 13.98 | 675 |
