Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 32.7307 | 0.00 | 0.00% | 32.7307 | 32.7307 | 32.7307 | 0 |
| 27 Jun 2024 | 32.7307 | 0.00 | 0.01% | 32.79 | 32.79 | 32.7307 | 2 |
| 26 Jun 2024 | 32.7277 | -0.21 | -0.64% | 32.7277 | 32.7277 | 32.7277 | 0 |
| 25 Jun 2024 | 32.9379 | 0.05 | 0.15% | 32.9379 | 32.9379 | 32.9379 | 0 |
| 24 Jun 2024 | 32.8875 | 0.04 | 0.12% | 32.8875 | 32.8875 | 32.8875 | 0 |
| 21 Jun 2024 | 32.847 | -0.07 | -0.22% | 32.847 | 32.847 | 32.847 | 0 |
| 20 Jun 2024 | 32.9181 | -0.06 | -0.17% | 32.94 | 32.94 | 32.9181 | 4 |
| 18 Jun 2024 | 32.9743 | 0.08 | 0.24% | 32.87 | 32.9743 | 32.87 | 2 |
| 17 Jun 2024 | 32.8941 | 0.09 | 0.26% | 32.78 | 32.8941 | 32.78 | 1 |
| 14 Jun 2024 | 32.8087 | -0.05 | -0.16% | 32.77 | 32.8087 | 32.77 | 5 |
| 13 Jun 2024 | 32.8614 | -0.21 | -0.62% | 32.96 | 32.96 | 32.8614 | 2 |
| 12 Jun 2024 | 33.0665 | 0.38 | 1.16% | 33.0665 | 33.0665 | 33.0665 | 0 |
| 11 Jun 2024 | 32.6867 | -0.25 | -0.75% | 32.75 | 32.75 | 32.6867 | 3 |
| 10 Jun 2024 | 32.9346 | 0.18 | 0.54% | 32.78 | 32.9346 | 32.78 | 267 |
| 07 Jun 2024 | 32.7582 | -0.29 | -0.88% | 32.84 | 32.8597 | 32.7582 | 460 |
| 06 Jun 2024 | 33.0491 | 0.02 | 0.07% | 33.07 | 33.07 | 33.0491 | 8 |
| 05 Jun 2024 | 33.0254 | 0.39 | 1.20% | 33.0254 | 33.0254 | 33.0254 | 4 |
| 04 Jun 2024 | 32.635 | -0.07 | -0.22% | 32.68 | 32.68 | 32.635 | 5 |
| 03 Jun 2024 | 32.7076 | 0.36 | 1.11% | 32.7076 | 32.7076 | 32.7076 | 6 |
| 31 May 2024 | 32.3489 | -0.03 | -0.08% | 32.26 | 32.3489 | 32.26 | 15 |
| 30 May 2024 | 32.3763 | 0.13 | 0.39% | 32.3763 | 32.3763 | 32.3763 | 2 |
| 29 May 2024 | 32.2501 | -0.47 | -1.45% | 32.36 | 32.36 | 32.2501 | 2 |
| 28 May 2024 | 32.725 | 0.00 | 0.01% | 32.87 | 32.87 | 32.725 | 1 |
| 24 May 2024 | 32.7212 | 0.12 | 0.36% | 32.7212 | 32.7212 | 32.7212 | 0 |
| 23 May 2024 | 32.6026 | -0.11 | -0.33% | 32.6026 | 32.6026 | 32.6026 | 1 |
| 22 May 2024 | 32.7102 | -0.24 | -0.73% | 32.95 | 32.95 | 32.7102 | 2 |
| 21 May 2024 | 32.9512 | -0.20 | -0.59% | 32.94 | 32.9512 | 32.94 | 2 |
| 20 May 2024 | 33.1483 | -0.04 | -0.13% | 33.1483 | 33.1483 | 33.1483 | 0 |
| 17 May 2024 | 33.1915 | 0.06 | 0.19% | 33.13 | 33.1915 | 33.13 | 16 |
| 16 May 2024 | 33.1298 | -0.07 | -0.20% | 33.1298 | 33.1298 | 33.1298 | 0 |
| 15 May 2024 | 33.1978 | 0.32 | 0.98% | 33.1978 | 33.1978 | 33.1978 | 0 |
| 14 May 2024 | 32.8768 | 0.15 | 0.47% | 32.72 | 32.8768 | 32.72 | 6 |
| 13 May 2024 | 32.7237 | 0.07 | 0.21% | 32.91 | 32.91 | 32.7237 | 28 |
| 10 May 2024 | 32.6548 | 0.14 | 0.43% | 32.61 | 32.6548 | 32.61 | 23 |
| 09 May 2024 | 32.5147 | 0.29 | 0.89% | 32.49 | 32.5147 | 32.49 | 60 |
| 08 May 2024 | 32.227 | -0.27 | -0.84% | 32.10 | 32.227 | 32.10 | 2 |
| 07 May 2024 | 32.4984 | -0.05 | -0.16% | 32.50 | 32.50 | 32.4984 | 7 |
| 06 May 2024 | 32.549 | 0.05 | 0.14% | 32.55 | 32.55 | 32.549 | 28 |
| 03 May 2024 | 32.5021 | 0.34 | 1.06% | 32.5021 | 32.5021 | 32.5021 | 0 |
| 02 May 2024 | 32.1625 | 0.73 | 2.33% | 32.1625 | 32.1625 | 32.1625 | 2 |
| 01 May 2024 | 31.4298 | -0.04 | -0.13% | 31.46 | 31.46 | 31.4298 | 6 |
| 30 Abr 2024 | 31.471 | -0.39 | -1.24% | 31.60 | 31.60 | 31.471 | 42 |
| 29 Abr 2024 | 31.8658 | 0.19 | 0.60% | 31.8658 | 31.8658 | 31.8658 | 0 |
| 26 Abr 2024 | 31.676 | 0.20 | 0.64% | 31.60 | 31.676 | 31.60 | 23 |
| 25 Abr 2024 | 31.4743 | -0.05 | -0.16% | 31.20 | 31.4743 | 31.20 | 381 |
| 24 Abr 2024 | 31.5257 | 0.18 | 0.57% | 31.5257 | 31.5257 | 31.5257 | 3 |
| 23 Abr 2024 | 31.346 | 0.21 | 0.69% | 31.346 | 31.346 | 31.346 | 1 |
| 22 Abr 2024 | 31.1321 | 0.37 | 1.19% | 31.17 | 31.17 | 31.1321 | 162 |
| 19 Abr 2024 | 30.7655 | -0.21 | -0.67% | 30.80 | 30.80 | 30.7655 | 21 |
| 18 Abr 2024 | 30.9717 | 0.03 | 0.09% | 31.04 | 31.0701 | 30.9717 | 1,031 |
| 17 Abr 2024 | 30.945 | 0.03 | 0.10% | 31.05 | 31.05 | 30.865 | 606 |
| 16 Abr 2024 | 30.9132 | -0.36 | -1.15% | 30.96 | 30.96 | 30.9132 | 331 |
| 15 Abr 2024 | 31.2722 | -0.19 | -0.60% | 31.2722 | 31.2722 | 31.2722 | 2 |
| 12 Abr 2024 | 31.4624 | -0.57 | -1.77% | 31.6033 | 31.62 | 31.4624 | 677 |
| 11 Abr 2024 | 32.0306 | 0.12 | 0.38% | 32.0306 | 32.0306 | 32.0306 | 62 |
| 10 Abr 2024 | 31.9106 | -0.48 | -1.47% | 31.99 | 31.99 | 31.9106 | 12 |
| 09 Abr 2024 | 32.3882 | 0.13 | 0.42% | 32.43 | 32.43 | 32.3882 | 33 |
| 08 Abr 2024 | 32.2543 | 0.07 | 0.23% | 32.2543 | 32.2543 | 32.2543 | 140 |
| 05 Abr 2024 | 32.1809 | 0.06 | 0.18% | 32.16 | 32.1809 | 32.16 | 74 |
| 04 Abr 2024 | 32.1219 | -0.11 | -0.33% | 32.36 | 32.36 | 32.1219 | 1,503 |
| 03 Abr 2024 | 32.2296 | 0.06 | 0.19% | 32.05 | 32.2296 | 32.05 | 54 |
| 02 Abr 2024 | 32.169 | -0.06 | -0.18% | 32.19 | 32.19 | 32.169 | 18 |
