Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 4.43 | -0.02 | -0.45% | 4.43 | 4.525 | 4.42 | 366,097 |
| 08 May 2024 | 4.45 | -0.11 | -2.41% | 4.51 | 4.51 | 4.41 | 519,156 |
| 07 May 2024 | 4.56 | 0.06 | 1.33% | 4.55 | 4.68 | 4.54 | 856,101 |
| 06 May 2024 | 4.50 | -0.01 | -0.22% | 4.54 | 4.60 | 4.41 | 503,394 |
| 03 May 2024 | 4.51 | -0.09 | -1.96% | 4.64 | 4.64 | 4.42 | 968,922 |
| 02 May 2024 | 4.60 | -0.01 | -0.22% | 4.58 | 4.65 | 4.455 | 695,430 |
| 01 May 2024 | 4.61 | 0.06 | 1.32% | 4.42 | 4.63 | 4.40 | 1,156,137 |
| 30 Abr 2024 | 4.55 | 0.01 | 0.22% | 4.54 | 4.66 | 4.449 | 2,411,646 |
| 29 Abr 2024 | 4.54 | 0.24 | 5.58% | 4.38 | 4.60 | 4.37 | 736,797 |
| 26 Abr 2024 | 4.30 | 0.11 | 2.63% | 4.26 | 4.40 | 4.20 | 665,514 |
| 24 Abr 2024 | 4.19 | -0.26 | -5.84% | 4.40 | 4.42 | 4.12 | 1,478,019 |
| 23 Abr 2024 | 4.45 | -0.06 | -1.33% | 4.48 | 4.50 | 4.36 | 747,398 |
| 22 Abr 2024 | 4.51 | 0.23 | 5.37% | 4.30 | 4.545 | 4.30 | 913,238 |
| 19 Abr 2024 | 4.28 | 0.02 | 0.47% | 4.27 | 4.41 | 4.22 | 556,876 |
| 18 Abr 2024 | 4.26 | -0.05 | -1.16% | 4.31 | 4.39 | 4.25 | 415,457 |
| 17 Abr 2024 | 4.31 | 0.16 | 3.86% | 4.21 | 4.39 | 4.21 | 800,413 |
| 16 Abr 2024 | 4.15 | -0.09 | -2.12% | 4.23 | 4.30 | 4.08 | 506,069 |
| 15 Abr 2024 | 4.24 | 0.00 | 0.00% | 4.22 | 4.315 | 4.10 | 827,683 |
| 12 Abr 2024 | 4.24 | 0.16 | 3.92% | 4.20 | 4.30 | 4.17 | 804,017 |
| 11 Abr 2024 | 4.08 | -0.08 | -1.92% | 4.18 | 4.25 | 4.08 | 523,029 |
| 10 Abr 2024 | 4.16 | -0.02 | -0.48% | 4.25 | 4.29 | 4.12 | 578,358 |
| 09 Abr 2024 | 4.18 | 0.10 | 2.45% | 4.12 | 4.35 | 4.079 | 668,290 |
| 08 Abr 2024 | 4.08 | 0.16 | 4.08% | 4.05 | 4.22 | 3.949 | 703,085 |
| 05 Abr 2024 | 3.92 | -0.05 | -1.26% | 3.99 | 4.07 | 3.91 | 404,935 |
| 04 Abr 2024 | 3.97 | -0.09 | -2.22% | 4.15 | 4.23 | 3.927 | 1,339,586 |
| 03 Abr 2024 | 4.06 | 0.08 | 2.01% | 4.02 | 4.20 | 3.906 | 1,196,812 |
| 02 Abr 2024 | 3.98 | 0.03 | 0.76% | 3.97 | 3.99 | 3.862 | 367,389 |
| 28 Mar 2024 | 3.95 | 0.00 | 0.00% | 4.00 | 4.00 | 3.806 | 329,673 |
| 27 Mar 2024 | 3.95 | 0.07 | 1.80% | 3.82 | 3.95 | 3.82 | 299,876 |
| 26 Mar 2024 | 3.88 | -0.05 | -1.27% | 3.93 | 3.95 | 3.83 | 221,874 |
| 25 Mar 2024 | 3.93 | -0.02 | -0.51% | 3.87 | 3.94 | 3.86 | 271,161 |
| 22 Mar 2024 | 3.95 | -0.04 | -1.00% | 3.76 | 3.96 | 3.76 | 410,972 |
| 21 Mar 2024 | 3.99 | 0.23 | 6.12% | 3.84 | 4.02 | 3.81 | 889,405 |
| 20 Mar 2024 | 3.76 | 0.04 | 1.08% | 3.70 | 3.77 | 3.70 | 36,528 |
| 19 Mar 2024 | 3.72 | -0.02 | -0.53% | 3.75 | 3.75 | 3.58 | 331,767 |
| 18 Mar 2024 | 3.74 | 0.08 | 2.19% | 3.66 | 3.74 | 3.64 | 113,366 |
| 15 Mar 2024 | 3.66 | -0.16 | -4.19% | 3.72 | 3.764 | 3.61 | 541,704 |
| 14 Mar 2024 | 3.82 | 0.24 | 6.70% | 3.58 | 3.85 | 3.58 | 661,552 |
| 13 Mar 2024 | 3.58 | -0.04 | -1.10% | 3.58 | 3.60 | 3.52 | 94,085 |
| 12 Mar 2024 | 3.62 | 0.09 | 2.55% | 3.53 | 3.63 | 3.53 | 259,476 |
| 11 Mar 2024 | 3.53 | -0.05 | -1.40% | 3.56 | 3.60 | 3.49 | 253,619 |
| 07 Mar 2024 | 3.58 | 0.15 | 4.37% | 3.47 | 3.58 | 3.45 | 334,048 |
| 06 Mar 2024 | 3.43 | 0.14 | 4.26% | 3.36 | 3.47 | 3.36 | 151,996 |
| 05 Mar 2024 | 3.29 | -0.10 | -2.95% | 3.40 | 3.40 | 3.27 | 388,985 |
| 04 Mar 2024 | 3.39 | 0.17 | 5.28% | 3.40 | 3.51 | 3.32 | 418,356 |
| 03 Mar 2024 | 3.22 | -0.02 | -0.62% | 3.33 | 3.345 | 3.21 | 369,202 |
| 29 Feb 2024 | 3.24 | -0.20 | -5.81% | 3.38 | 3.44 | 3.23 | 256,850 |
| 28 Feb 2024 | 3.44 | 0.21 | 6.50% | 3.25 | 3.44 | 3.16 | 643,625 |
| 27 Feb 2024 | 3.23 | 0.03 | 0.94% | 3.14 | 3.26 | 3.14 | 483,213 |
| 26 Feb 2024 | 3.20 | 0.04 | 1.27% | 3.12 | 3.24 | 3.11 | 219,620 |
| 25 Feb 2024 | 3.16 | 0.08 | 2.60% | 3.10 | 3.21 | 3.07 | 242,443 |
| 22 Feb 2024 | 3.08 | -0.08 | -2.53% | 3.15 | 3.16 | 3.065 | 341,326 |
| 21 Feb 2024 | 3.16 | 0.05 | 1.61% | 3.14 | 3.28 | 3.13 | 112,397 |
| 20 Feb 2024 | 3.11 | -0.05 | -1.58% | 3.19 | 3.19 | 3.10 | 343,928 |
| 19 Feb 2024 | 3.16 | -0.05 | -1.56% | 3.25 | 3.26 | 3.16 | 243,657 |
| 18 Feb 2024 | 3.21 | -0.07 | -2.13% | 3.31 | 3.39 | 3.20 | 237,026 |
| 15 Feb 2024 | 3.28 | 0.02 | 0.61% | 3.29 | 3.35 | 3.275 | 333,435 |
| 14 Feb 2024 | 3.26 | -0.04 | -1.21% | 3.29 | 3.31 | 3.24 | 344,050 |
| 13 Feb 2024 | 3.30 | -0.09 | -2.65% | 3.30 | 3.38 | 3.27 | 821,478 |
| 12 Feb 2024 | 3.39 | 0.09 | 2.73% | 3.30 | 3.43 | 3.30 | 249,431 |
| 11 Feb 2024 | 3.30 | -0.04 | -1.20% | 3.32 | 3.35 | 3.295 | 285,793 |
