Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 231.00 | -0.20 | -0.09% | 230.90 | 231.00 | 228.70 | 47,122 |
| 06 Jun 2024 | 231.20 | -0.50 | -0.22% | 233.60 | 234.10 | 230.40 | 26,553 |
| 05 Jun 2024 | 231.70 | -0.70 | -0.30% | 232.90 | 234.00 | 230.1871 | 28,716 |
| 04 Jun 2024 | 232.40 | -0.50 | -0.21% | 232.50 | 234.30 | 229.70 | 33,122 |
| 03 Jun 2024 | 232.90 | 1.40 | 0.60% | 234.40 | 236.30 | 232.70 | 36,186 |
| 31 May 2024 | 231.50 | 0.00 | 0.00% | 231.00 | 231.50 | 229.60 | 30,776 |
| 30 May 2024 | 231.50 | 4.40 | 1.94% | 228.10 | 232.00 | 228.00 | 35,956 |
| 29 May 2024 | 227.10 | 4.80 | 2.16% | 221.80 | 228.20 | 221.20 | 64,000 |
| 28 May 2024 | 222.30 | -0.40 | -0.18% | 222.20 | 223.00 | 220.50 | 33,332 |
| 27 May 2024 | 222.70 | -1.20 | -0.54% | 223.15 | 223.50 | 221.90 | 14,353 |
| 24 May 2024 | 223.90 | 1.00 | 0.45% | 221.70 | 223.90 | 220.80 | 38,591 |
| 23 May 2024 | 222.90 | -2.50 | -1.11% | 225.40 | 225.90 | 220.90 | 48,274 |
| 22 May 2024 | 225.40 | -2.60 | -1.14% | 227.00 | 228.75 | 224.60 | 27,496 |
| 21 May 2024 | 228.00 | 0.30 | 0.13% | 227.30 | 228.20 | 224.75 | 45,249 |
| 20 May 2024 | 227.70 | -1.20 | -0.52% | 229.00 | 229.10 | 226.90 | 17,888 |
| 17 May 2024 | 228.90 | -1.40 | -0.61% | 229.40 | 229.80 | 228.80 | 29,597 |
| 16 May 2024 | 230.30 | -1.80 | -0.78% | 232.00 | 233.00 | 227.30 | 36,050 |
| 15 May 2024 | 232.10 | 5.00 | 2.20% | 227.40 | 232.10 | 227.40 | 30,476 |
| 14 May 2024 | 227.10 | 2.70 | 1.20% | 225.20 | 227.70 | 224.40 | 40,476 |
| 13 May 2024 | 224.40 | 0.00 | 0.00% | 224.20 | 226.45 | 223.90 | 38,563 |
| 10 May 2024 | 224.40 | 1.10 | 0.49% | 225.30 | 225.30 | 223.00 | 50,719 |
| 09 May 2024 | 223.30 | 0.80 | 0.36% | 221.20 | 223.60 | 219.80 | 39,444 |
| 08 May 2024 | 222.50 | 0.40 | 0.18% | 223.70 | 224.10 | 220.90 | 54,875 |
| 07 May 2024 | 222.10 | -3.00 | -1.33% | 226.30 | 227.00 | 220.80 | 67,523 |
| 06 May 2024 | 225.10 | 0.10 | 0.04% | 225.30 | 226.00 | 224.30 | 23,580 |
| 03 May 2024 | 225.00 | 1.00 | 0.45% | 225.80 | 226.75 | 222.70 | 34,492 |
| 02 May 2024 | 224.00 | -2.40 | -1.06% | 227.00 | 227.80 | 222.45 | 63,929 |
| 01 May 2024 | 226.40 | 0.00 | 0.00% | 226.40 | 226.40 | 226.40 | 0.00 |
| 30 Abr 2024 | 226.40 | -5.90 | -2.54% | 232.10 | 232.15 | 224.90 | 62,722 |
| 29 Abr 2024 | 232.30 | 1.40 | 0.61% | 231.00 | 233.90 | 230.90 | 50,533 |
| 26 Abr 2024 | 230.90 | 4.50 | 1.99% | 228.30 | 230.90 | 224.80 | 38,734 |
| 25 Abr 2024 | 226.40 | -1.30 | -0.57% | 227.60 | 228.10 | 224.50 | 38,424 |
| 24 Abr 2024 | 227.70 | -0.20 | -0.09% | 230.00 | 231.00 | 226.80 | 66,275 |
| 23 Abr 2024 | 227.90 | 4.10 | 1.83% | 224.90 | 227.90 | 224.10 | 55,708 |
| 22 Abr 2024 | 223.80 | -0.80 | -0.36% | 226.90 | 227.40 | 222.70 | 54,654 |
| 19 Abr 2024 | 224.60 | -1.30 | -0.58% | 225.10 | 227.40 | 223.10 | 93,183 |
| 18 Abr 2024 | 225.90 | 5.90 | 2.68% | 219.90 | 225.90 | 219.10 | 91,270 |
| 17 Abr 2024 | 220.00 | 17.50 | 8.64% | 210.50 | 221.70 | 210.50 | 162,399 |
| 16 Abr 2024 | 202.50 | -2.10 | -1.03% | 201.20 | 204.30 | 201.00 | 34,671 |
| 15 Abr 2024 | 204.60 | 8.20 | 4.18% | 201.00 | 206.50 | 200.00 | 82,223 |
| 12 Abr 2024 | 196.40 | -3.40 | -1.70% | 201.30 | 201.60 | 195.45 | 29,006 |
| 11 Abr 2024 | 199.80 | -0.70 | -0.35% | 200.20 | 201.70 | 198.50 | 26,403 |
| 10 Abr 2024 | 200.50 | -0.50 | -0.25% | 202.10 | 204.40 | 199.10 | 37,806 |
| 09 Abr 2024 | 201.00 | -3.60 | -1.76% | 203.70 | 204.00 | 200.30 | 34,104 |
| 08 Abr 2024 | 204.60 | 3.00 | 1.49% | 201.00 | 204.60 | 201.00 | 37,737 |
| 05 Abr 2024 | 201.60 | -1.50 | -0.74% | 200.20 | 203.30 | 198.80 | 62,515 |
| 04 Abr 2024 | 203.10 | 1.70 | 0.84% | 200.80 | 203.20 | 200.30 | 29,129 |
| 03 Abr 2024 | 201.40 | -1.00 | -0.49% | 202.70 | 203.70 | 200.40 | 37,273 |
| 02 Abr 2024 | 202.40 | -4.60 | -2.22% | 206.90 | 208.00 | 201.50 | 56,089 |
| 01 Abr 2024 | 207.00 | 0.00 | 0.00% | 207.00 | 207.00 | 207.00 | 0.00 |
| 29 Mar 2024 | 207.00 | 0.00 | 0.00% | 207.00 | 207.00 | 207.00 | 0.00 |
| 28 Mar 2024 | 207.00 | 2.30 | 1.12% | 206.55 | 208.00 | 205.40 | 41,509 |
| 27 Mar 2024 | 204.70 | 0.40 | 0.20% | 204.60 | 208.55 | 204.10 | 33,051 |
| 26 Mar 2024 | 204.30 | 0.35 | 0.17% | 203.85 | 205.35 | 203.50 | 53,952 |
| 25 Mar 2024 | 203.95 | 3.70 | 1.85% | 200.125 | 204.175 | 198.44 | 43,742 |
| 22 Mar 2024 | 200.25 | 1.05 | 0.53% | 194.64 | 201.70 | 194.56 | 57,567 |
| 21 Mar 2024 | 199.20 | -0.74 | -0.37% | 201.55 | 202.05 | 196.44 | 80,181 |
| 20 Mar 2024 | 199.94 | -0.91 | -0.45% | 199.62 | 201.55 | 198.78 | 54,609 |
| 19 Mar 2024 | 200.85 | 0.75 | 0.37% | 201.15 | 201.70 | 200.20 | 31,971 |
| 18 Mar 2024 | 200.10 | -4.90 | -2.39% | 205.35 | 205.35 | 199.18 | 50,156 |
| 15 Mar 2024 | 205.00 | -1.50 | -0.73% | 205.95 | 207.85 | 204.90 | 99,229 |
| 14 Mar 2024 | 206.50 | 6.35 | 3.17% | 201.35 | 208.75 | 200.35 | 123,910 |
| 13 Mar 2024 | 200.15 | 7.41 | 3.84% | 192.94 | 201.575 | 185.00 | 127,934 |
| 12 Mar 2024 | 192.74 | 3.88 | 2.05% | 191.00 | 192.90 | 190.10 | 49,154 |
| 11 Mar 2024 | 188.86 | -0.28 | -0.15% | 187.84 | 188.86 | 185.74 | 45,856 |
