Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1ADM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 57.06 | 0.00 |
| 30 May 2024 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 57.06 | 0.00 |
| 29 May 2024 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 57.06 | 0.00 |
| 28 May 2024 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 57.06 | 0.00 |
| 27 May 2024 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 57.06 | 0.00 |
| 24 May 2024 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 57.06 | 0.00 |
| 23 May 2024 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 57.06 | 0.00 |
| 22 May 2024 | 57.06 | -1.07 | -1.84% | 57.06 | 57.06 | 57.06 | 35 |
| 21 May 2024 | 58.13 | 0.00 | 0.00% | 58.13 | 58.13 | 58.13 | 0.00 |
| 20 May 2024 | 58.13 | 0.00 | 0.00% | 58.13 | 58.13 | 58.13 | 0.00 |
| 17 May 2024 | 58.13 | 0.00 | 0.00% | 58.13 | 58.13 | 58.13 | 0.00 |
| 16 May 2024 | 58.13 | 0.00 | 0.00% | 58.13 | 58.13 | 58.13 | 0.00 |
| 15 May 2024 | 58.13 | 0.00 | 0.00% | 58.13 | 58.13 | 58.13 | 0.00 |
| 14 May 2024 | 58.13 | 0.00 | 0.00% | 58.13 | 58.13 | 58.13 | 0.00 |
| 13 May 2024 | 58.13 | 0.19 | 0.33% | 58.13 | 58.13 | 58.13 | 25 |
| 10 May 2024 | 57.94 | 2.07 | 3.71% | 57.94 | 57.94 | 57.94 | 20 |
| 09 May 2024 | 55.87 | 0.00 | 0.00% | 55.87 | 55.87 | 55.87 | 0.00 |
| 08 May 2024 | 55.87 | 0.00 | 0.00% | 55.87 | 55.87 | 55.87 | 0.00 |
| 07 May 2024 | 55.87 | 0.95 | 1.73% | 55.87 | 55.87 | 55.87 | 27 |
| 06 May 2024 | 54.92 | 0.00 | 0.00% | 54.92 | 54.92 | 54.92 | 0.00 |
| 03 May 2024 | 54.92 | -1.53 | -2.71% | 54.92 | 54.92 | 54.92 | 27 |
| 02 May 2024 | 56.45 | 0.00 | 0.00% | 56.45 | 56.45 | 56.45 | 0.00 |
| 30 Abr 2024 | 56.45 | 0.00 | 0.00% | 56.45 | 56.45 | 56.45 | 0.00 |
| 29 Abr 2024 | 56.45 | -1.24 | -2.15% | 56.45 | 56.45 | 56.45 | 20 |
| 26 Abr 2024 | 57.69 | 0.00 | 0.00% | 57.69 | 57.69 | 57.69 | 0.00 |
| 25 Abr 2024 | 57.69 | 0.83 | 1.46% | 57.69 | 57.69 | 57.69 | 15 |
| 24 Abr 2024 | 56.86 | 0.00 | 0.00% | 56.86 | 56.86 | 56.86 | 0.00 |
| 23 Abr 2024 | 56.86 | 0.00 | 0.00% | 56.86 | 56.86 | 56.86 | 0.00 |
| 22 Abr 2024 | 56.86 | 0.00 | 0.00% | 56.86 | 56.86 | 56.86 | 0.00 |
| 19 Abr 2024 | 56.86 | 0.00 | 0.00% | 56.86 | 56.86 | 56.86 | 0.00 |
| 18 Abr 2024 | 56.86 | 0.00 | 0.00% | 56.86 | 56.86 | 56.86 | 0.00 |
| 17 Abr 2024 | 56.86 | 0.00 | 0.00% | 56.86 | 56.86 | 56.86 | 0.00 |
| 16 Abr 2024 | 56.86 | 0.00 | 0.00% | 56.86 | 56.86 | 56.86 | 0.00 |
| 15 Abr 2024 | 56.86 | -1.66 | -2.84% | 56.88 | 56.88 | 56.86 | 60 |
| 12 Abr 2024 | 58.52 | 0.00 | 0.00% | 58.52 | 58.52 | 58.52 | 0.00 |
| 11 Abr 2024 | 58.52 | 0.00 | 0.00% | 58.52 | 58.52 | 58.52 | 0.00 |
| 10 Abr 2024 | 58.52 | 0.00 | 0.00% | 58.52 | 58.52 | 58.52 | 0.00 |
| 09 Abr 2024 | 58.52 | 0.00 | 0.00% | 58.52 | 58.52 | 58.52 | 0.00 |
| 08 Abr 2024 | 58.52 | 0.00 | 0.00% | 58.52 | 58.52 | 58.52 | 0.00 |
| 05 Abr 2024 | 58.52 | 0.00 | 0.00% | 58.52 | 58.52 | 58.52 | 0.00 |
| 04 Abr 2024 | 58.52 | 0.23 | 0.39% | 58.16 | 58.52 | 58.16 | 11 |
| 03 Abr 2024 | 58.29 | 0.89 | 1.55% | 58.29 | 58.29 | 58.29 | 17 |
| 02 Abr 2024 | 57.40 | 0.00 | 0.00% | 57.40 | 57.40 | 57.40 | 0.00 |
| 28 Mar 2024 | 57.40 | 0.00 | 0.00% | 57.40 | 57.40 | 57.40 | 0.00 |
| 27 Mar 2024 | 57.40 | -0.20 | -0.35% | 57.40 | 57.40 | 57.40 | 41 |
| 26 Mar 2024 | 57.60 | 0.60 | 1.05% | 57.60 | 57.60 | 57.60 | 90 |
| 25 Mar 2024 | 57.00 | 1.00 | 1.79% | 57.00 | 57.00 | 57.00 | 100 |
| 22 Mar 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 0.00 |
| 21 Mar 2024 | 56.00 | -0.20 | -0.36% | 55.20 | 56.00 | 55.20 | 30 |
| 20 Mar 2024 | 56.20 | 0.00 | 0.00% | 56.20 | 56.20 | 56.20 | 0.00 |
| 19 Mar 2024 | 56.20 | 1.40 | 2.55% | 56.20 | 56.20 | 56.20 | 5 |
| 18 Mar 2024 | 54.80 | 1.20 | 2.24% | 54.80 | 54.80 | 54.80 | 50 |
| 15 Mar 2024 | 53.60 | -0.40 | -0.74% | 53.60 | 53.60 | 53.60 | 126 |
| 14 Mar 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 46 |
| 13 Mar 2024 | 54.00 | 2.00 | 3.85% | 54.00 | 54.00 | 54.00 | 4 |
| 12 Mar 2024 | 52.00 | 2.20 | 4.42% | 52.00 | 52.00 | 52.00 | 40 |
| 11 Mar 2024 | 49.80 | 0.20 | 0.40% | 50.00 | 50.00 | 49.80 | 139 |
| 08 Mar 2024 | 49.60 | 0.00 | 0.00% | 49.60 | 49.60 | 49.60 | 19 |
| 07 Mar 2024 | 49.60 | 0.10 | 0.20% | 49.60 | 49.60 | 49.60 | 3 |
| 06 Mar 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 0.00 |
| 05 Mar 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 0.00 |
| 04 Mar 2024 | 49.50 | -0.90 | -1.79% | 49.50 | 49.50 | 49.50 | 10 |
