Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 42.3145 | 0.01 | 0.03% | 42.30 | 42.40 | 42.2731 | 4,930 |
| 16 May 2024 | 42.30 | -0.02 | -0.05% | 42.31 | 42.52 | 42.30 | 6,982 |
| 15 May 2024 | 42.32 | 0.43 | 1.02% | 42.05 | 42.39 | 42.05 | 11,089 |
| 14 May 2024 | 41.8928 | 0.16 | 0.39% | 41.62 | 41.9199 | 41.62 | 6,724 |
| 13 May 2024 | 41.7295 | -0.06 | -0.13% | 41.75 | 41.78 | 41.68 | 2,377 |
| 10 May 2024 | 41.7851 | 0.12 | 0.29% | 41.75 | 41.84 | 41.69 | 3,217 |
| 09 May 2024 | 41.6622 | 0.16 | 0.39% | 41.4987 | 41.70 | 41.465 | 5,436 |
| 08 May 2024 | 41.4987 | -0.05 | -0.12% | 41.55 | 41.55 | 41.44 | 5,140 |
| 07 May 2024 | 41.55 | 0.18 | 0.44% | 41.44 | 41.56 | 41.42 | 14,764 |
| 06 May 2024 | 41.3682 | 0.38 | 0.92% | 41.15 | 41.3682 | 41.15 | 16,897 |
| 03 May 2024 | 40.9919 | 0.54 | 1.34% | 40.80 | 41.06 | 40.80 | 145,141 |
| 02 May 2024 | 40.4514 | 0.19 | 0.48% | 40.2575 | 40.54 | 40.25 | 10,599 |
| 01 May 2024 | 40.2575 | -0.15 | -0.38% | 40.41 | 40.77 | 40.25 | 9,805 |
| 30 Abr 2024 | 40.41 | -0.52 | -1.27% | 40.97 | 40.97 | 40.41 | 3,975 |
| 29 Abr 2024 | 40.931 | 0.05 | 0.13% | 40.97 | 40.98 | 40.75 | 5,913 |
| 26 Abr 2024 | 40.8793 | 0.39 | 0.97% | 40.57 | 40.96 | 40.57 | 3,110 |
| 25 Abr 2024 | 40.4874 | -0.26 | -0.64% | 40.31 | 40.56 | 40.162 | 4,248 |
| 24 Abr 2024 | 40.75 | 0.10 | 0.24% | 40.86 | 40.86 | 40.52 | 5,793 |
| 23 Abr 2024 | 40.6517 | 0.42 | 1.05% | 40.2292 | 40.72 | 40.2292 | 2,971 |
| 22 Abr 2024 | 40.2292 | 0.25 | 0.61% | 40.18 | 40.47 | 40.00 | 5,988 |
| 19 Abr 2024 | 39.9841 | -0.30 | -0.75% | 40.21 | 40.25 | 39.9405 | 5,571 |
| 18 Abr 2024 | 40.2851 | -0.16 | -0.41% | 40.45 | 40.65 | 40.25 | 6,787 |
| 17 Abr 2024 | 40.45 | -0.22 | -0.53% | 40.82 | 40.82 | 40.40 | 6,663 |
| 16 Abr 2024 | 40.6655 | -0.10 | -0.24% | 40.69 | 40.82 | 40.66 | 11,720 |
| 15 Abr 2024 | 40.7646 | -0.43 | -1.04% | 41.193 | 41.4701 | 40.72 | 13,007 |
| 12 Abr 2024 | 41.193 | -0.50 | -1.20% | 41.29 | 41.46 | 41.11 | 7,622 |
| 11 Abr 2024 | 41.6914 | 0.29 | 0.69% | 41.66 | 41.77 | 41.37 | 5,621 |
| 10 Abr 2024 | 41.406 | -0.26 | -0.64% | 41.11 | 41.45 | 41.11 | 16,582 |
| 09 Abr 2024 | 41.6707 | 0.00 | 0.01% | 41.65 | 41.75 | 41.36 | 3,108 |
| 08 Abr 2024 | 41.6676 | -0.08 | -0.19% | 41.62 | 41.74 | 41.62 | 5,012 |
| 05 Abr 2024 | 41.7475 | 0.47 | 1.13% | 41.19 | 41.8173 | 41.19 | 9,055 |
| 04 Abr 2024 | 41.2791 | -0.38 | -0.92% | 41.81 | 41.99 | 41.2791 | 3,827 |
| 03 Abr 2024 | 41.6619 | 0.02 | 0.06% | 41.6385 | 41.80 | 41.60 | 4,569 |
| 02 Abr 2024 | 41.6385 | -0.28 | -0.67% | 41.53 | 41.67 | 41.50 | 16,731 |
| 01 Abr 2024 | 41.92 | -0.07 | -0.17% | 42.19 | 42.19 | 41.83 | 4,502 |
| 28 Mar 2024 | 41.99 | 0.05 | 0.11% | 41.83 | 42.0799 | 41.83 | 5,470 |
| 27 Mar 2024 | 41.9425 | 0.30 | 0.71% | 41.69 | 41.9425 | 41.69 | 6,544 |
| 26 Mar 2024 | 41.6448 | -0.14 | -0.34% | 41.96 | 41.96 | 41.6448 | 6,044 |
| 25 Mar 2024 | 41.7857 | -0.13 | -0.32% | 41.98 | 41.98 | 41.7857 | 1,167 |
| 22 Mar 2024 | 41.92 | -0.08 | -0.19% | 42.16 | 42.16 | 41.92 | 7,392 |
| 21 Mar 2024 | 42.0017 | 0.17 | 0.41% | 42.22 | 42.22 | 41.98 | 19,966 |
| 20 Mar 2024 | 41.83 | 0.25 | 0.60% | 41.38 | 41.879 | 41.38 | 6,575 |
| 19 Mar 2024 | 41.5795 | 0.24 | 0.59% | 41.3357 | 41.5795 | 41.3357 | 2,918 |
| 18 Mar 2024 | 41.3357 | 0.25 | 0.60% | 41.27 | 41.46 | 41.27 | 4,639 |
| 15 Mar 2024 | 41.089 | -0.32 | -0.76% | 41.19 | 41.19 | 40.9999 | 8,645 |
| 14 Mar 2024 | 41.4043 | -0.07 | -0.17% | 41.45 | 41.51 | 41.29 | 10,051 |
| 13 Mar 2024 | 41.4738 | -0.08 | -0.20% | 41.70 | 41.70 | 41.44 | 4,212 |
| 12 Mar 2024 | 41.5565 | 0.48 | 1.17% | 41.077 | 41.57 | 41.077 | 10,902 |
| 11 Mar 2024 | 41.077 | -0.12 | -0.28% | 41.09 | 41.10 | 40.93 | 5,328 |
| 08 Mar 2024 | 41.1933 | -0.23 | -0.55% | 41.31 | 41.627 | 41.1933 | 28,739 |
| 07 Mar 2024 | 41.4203 | 0.37 | 0.90% | 41.09 | 41.45 | 41.09 | 18,159 |
| 06 Mar 2024 | 41.05 | 0.23 | 0.56% | 41.17 | 41.17 | 40.94 | 4,154 |
| 05 Mar 2024 | 40.82 | -0.40 | -0.97% | 41.2191 | 41.2191 | 40.66 | 6,957 |
| 04 Mar 2024 | 41.2191 | -0.05 | -0.12% | 41.2675 | 41.35 | 41.19 | 20,135 |
| 01 Mar 2024 | 41.2675 | 0.32 | 0.78% | 40.95 | 41.29 | 40.95 | 28,771 |
| 29 Feb 2024 | 40.95 | 0.20 | 0.50% | 41.04 | 41.04 | 40.80 | 39,727 |
| 28 Feb 2024 | 40.7475 | -0.07 | -0.17% | 40.88 | 40.88 | 40.69 | 15,377 |
| 27 Feb 2024 | 40.8177 | -0.01 | -0.03% | 40.83 | 40.92 | 40.64 | 11,689 |
| 26 Feb 2024 | 40.83 | -0.16 | -0.39% | 41.13 | 41.13 | 40.83 | 14,624 |
| 23 Feb 2024 | 40.9899 | 0.02 | 0.05% | 41.20 | 41.20 | 40.97 | 9,275 |
| 22 Feb 2024 | 40.97 | 0.82 | 2.04% | 40.48 | 40.975 | 40.48 | 28,450 |
| 21 Feb 2024 | 40.1507 | 0.12 | 0.29% | 40.0354 | 40.1507 | 39.93 | 18,368 |
| 20 Feb 2024 | 40.0354 | -0.26 | -0.65% | 40.30 | 40.30 | 39.94 | 13,873 |
