ADN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.018 | -0.002 | -10.00% | 0.019 | 0.019 | 0.0175 | 8,191,346 |
20 May 2024 | 0.02 | 0.003 | 17.65% | 0.018 | 0.02 | 0.017 | 8,870,652 |
17 May 2024 | 0.017 | -0.0005 | -2.86% | 0.017 | 0.018 | 0.017 | 4,705,215 |
16 May 2024 | 0.0175 | 0.0005 | 2.94% | 0.018 | 0.018 | 0.017 | 5,614,566 |
15 May 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 394,886 |
14 May 2024 | 0.018 | 0.0005 | 2.86% | 0.018 | 0.018 | 0.017 | 1,664,056 |
13 May 2024 | 0.0175 | -0.0005 | -2.78% | 0.018 | 0.018 | 0.017 | 2,416,926 |
10 May 2024 | 0.018 | 0.00 | 0.00% | 0.019 | 0.019 | 0.017 | 7,202,570 |
09 May 2024 | 0.018 | -0.0005 | -2.70% | 0.018 | 0.019 | 0.017 | 3,070,627 |
08 May 2024 | 0.0185 | 0.0005 | 2.78% | 0.018 | 0.0195 | 0.018 | 4,133,026 |
07 May 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.019 | 0.017 | 11,737,281 |
06 May 2024 | 0.019 | 0.001 | 5.56% | 0.018 | 0.0195 | 0.016 | 30,288,006 |
03 May 2024 | 0.018 | 0.00 | 0.00% | 0.017 | 0.018 | 0.017 | 1,431,535 |
02 May 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.019 | 0.017 | 10,456,448 |
01 May 2024 | 0.019 | 0.001 | 5.56% | 0.017 | 0.019 | 0.016 | 9,681,738 |
30 Abr 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.018 | 0.0165 | 8,168,985 |
29 Abr 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.0185 | 0.0165 | 12,503,117 |
26 Abr 2024 | 0.018 | 0.001 | 5.88% | 0.019 | 0.019 | 0.017 | 2,801,317 |
24 Abr 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.019 | 0.017 | 3,948,851 |
23 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.0185 | 0.0175 | 5,359,556 |
22 Abr 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 4,914,671 |
19 Abr 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.018 | 0.016 | 7,820,515 |
18 Abr 2024 | 0.016 | -0.0005 | -3.03% | 0.016 | 0.0165 | 0.016 | 2,183,991 |
17 Abr 2024 | 0.0165 | 0.00 | 0.00% | 0.017 | 0.017 | 0.016 | 2,558,233 |
16 Abr 2024 | 0.0165 | -0.0005 | -2.94% | 0.017 | 0.017 | 0.016 | 6,759,680 |
15 Abr 2024 | 0.017 | -0.002 | -10.53% | 0.018 | 0.019 | 0.016 | 13,541,351 |
12 Abr 2024 | 0.019 | 0.0005 | 2.70% | 0.018 | 0.02 | 0.018 | 11,458,782 |
11 Abr 2024 | 0.0185 | -0.0015 | -7.50% | 0.02 | 0.02 | 0.017 | 18,445,688 |
10 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.019 | 1,335,302 |
09 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.021 | 0.02 | 8,506,340 |
08 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
05 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.019 | 1,377,030 |
04 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.018 | 7,613,375 |
03 Abr 2024 | 0.02 | -0.0005 | -2.44% | 0.02 | 0.02 | 0.019 | 17,053,837 |
02 Abr 2024 | 0.0205 | -0.0005 | -2.38% | 0.02 | 0.021 | 0.02 | 5,788,014 |
28 Mar 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.022 | 0.021 | 18,168,134 |
27 Mar 2024 | 0.023 | 0.001 | 4.55% | 0.023 | 0.023 | 0.021 | 8,808,965 |
26 Mar 2024 | 0.022 | 0.00 | 0.00% | 0.023 | 0.023 | 0.022 | 23,447,860 |
25 Mar 2024 | 0.022 | -0.001 | -4.35% | 0.024 | 0.024 | 0.022 | 4,000,557 |
22 Mar 2024 | 0.023 | 0.0005 | 2.22% | 0.023 | 0.024 | 0.023 | 622,563 |
21 Mar 2024 | 0.0225 | 0.0005 | 2.27% | 0.022 | 0.023 | 0.022 | 10,880,391 |
20 Mar 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 7,405,521 |
19 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.024 | 0.0245 | 0.023 | 9,357,785 |
18 Mar 2024 | 0.023 | -0.003 | -11.54% | 0.025 | 0.026 | 0.023 | 19,271,348 |
15 Mar 2024 | 0.026 | -0.001 | -3.70% | 0.028 | 0.028 | 0.025 | 61,366,843 |
14 Mar 2024 | 0.027 | -0.001 | -3.57% | 0.029 | 0.029 | 0.027 | 1,047,192 |
13 Mar 2024 | 0.028 | 0.00 | 0.00% | 0.027 | 0.028 | 0.025 | 8,521,376 |
12 Mar 2024 | 0.028 | 0.00 | 0.00% | 0.029 | 0.029 | 0.027 | 4,530,552 |
11 Mar 2024 | 0.028 | -0.002 | -6.67% | 0.03 | 0.032 | 0.028 | 11,462,922 |
07 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.029 | 0.0305 | 0.029 | 4,681,204 |
06 Mar 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.031 | 0.029 | 3,924,648 |
05 Mar 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.032 | 0.029 | 4,271,152 |
04 Mar 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.031 | 0.029 | 6,678,032 |
03 Mar 2024 | 0.031 | 0.002 | 6.90% | 0.028 | 0.033 | 0.0255 | 26,241,394 |
29 Feb 2024 | 0.029 | 0.003 | 11.54% | 0.026 | 0.029 | 0.0255 | 7,691,510 |
28 Feb 2024 | 0.026 | -0.0015 | -5.45% | 0.027 | 0.027 | 0.024 | 13,606,470 |
27 Feb 2024 | 0.0275 | 0.0045 | 19.57% | 0.023 | 0.028 | 0.023 | 24,826,625 |
26 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.024 | 0.024 | 0.023 | 3,812,790 |
25 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.024 | 0.024 | 0.023 | 4,318,483 |
22 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.022 | 5,180,372 |
21 Feb 2024 | 0.023 | 0.0005 | 2.22% | 0.023 | 0.023 | 0.022 | 2,430,091 |