Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADAEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.4305 | 0.0137 | 3.29% | 0.4172 | 0.4335 | 0.4079 | 665,497.00 |
| 17 Abr 2024 | 0.4168 | -0.0154 | -3.56% | 0.4307 | 0.4384 | 0.4026 | 854,896.00 |
| 16 Abr 2024 | 0.4322 | -0.0007 | -0.16% | 0.4332 | 0.4511 | 0.4143 | 979,655.00 |
| 15 Abr 2024 | 0.4329 | -0.0084 | -1.90% | 0.4387 | 0.4665 | 0.414 | 1,762,656.00 |
| 14 Abr 2024 | 0.4413 | 0.0166 | 3.91% | 0.4246 | 0.4567 | 0.4125 | 3,379,814.00 |
| 13 Abr 2024 | 0.4247 | -0.0504 | -10.61% | 0.4731 | 0.4894 | 0.3849 | 4,017,612.00 |
| 12 Abr 2024 | 0.4751 | -0.0714 | -13.06% | 0.547 | 0.5519 | 0.4267 | 3,357,541.00 |
| 11 Abr 2024 | 0.5465 | 0.0026 | 0.48% | 0.542 | 0.5519 | 0.5367 | 781,952.00 |
| 10 Abr 2024 | 0.5439 | -0.0013 | -0.24% | 0.5445 | 0.5476 | 0.5128 | 1,372,272.00 |
| 09 Abr 2024 | 0.5452 | -0.0183 | -3.25% | 0.5627 | 0.5743 | 0.5443 | 1,510,884.00 |
| 08 Abr 2024 | 0.5635 | 0.0184 | 3.38% | 0.5431 | 0.5661 | 0.5351 | 1,042,301.00 |
| 07 Abr 2024 | 0.5451 | 0.0059 | 1.09% | 0.5381 | 0.5516 | 0.5376 | 476,039.00 |
| 06 Abr 2024 | 0.5392 | 0.0083 | 1.56% | 0.5298 | 0.5449 | 0.5282 | 389,669.00 |
| 05 Abr 2024 | 0.5309 | -0.0083 | -1.54% | 0.537 | 0.5399 | 0.5168 | 887,109.00 |
| 04 Abr 2024 | 0.5392 | 0.0129 | 2.45% | 0.525 | 0.5504 | 0.5165 | 1,150,894.00 |
| 03 Abr 2024 | 0.5263 | -0.0141 | -2.61% | 0.5412 | 0.5537 | 0.5233 | 1,107,609.00 |
| 02 Abr 2024 | 0.5404 | -0.0384 | -6.63% | 0.5782 | 0.5794 | 0.5341 | 1,633,442.00 |
| 01 Abr 2024 | 0.5788 | -0.0244 | -4.05% | 0.6023 | 0.6044 | 0.5637 | 1,193,267.00 |
| 31 Mar 2024 | 0.6032 | 0.0053 | 0.89% | 0.5968 | 0.606 | 0.5959 | 451,799.00 |
| 30 Mar 2024 | 0.5979 | -0.0194 | -3.14% | 0.617 | 0.6214 | 0.5961 | 926,617.00 |
| 29 Mar 2024 | 0.6173 | 0.0137 | 2.27% | 0.602 | 0.6191 | 0.5899 | 1,042,774.00 |
| 28 Mar 2024 | 0.6036 | 0.0037 | 0.62% | 0.5994 | 0.6097 | 0.5878 | 1,142,006.00 |
| 27 Mar 2024 | 0.5999 | -0.0144 | -2.34% | 0.6156 | 0.6202 | 0.5832 | 1,587,777.00 |
| 26 Mar 2024 | 0.6143 | 0.0093 | 1.54% | 0.6058 | 0.6305 | 0.6026 | 1,862,298.00 |
| 25 Mar 2024 | 0.605 | 0.0061 | 1.02% | 0.5959 | 0.617 | 0.5898 | 1,530,159.00 |
| 24 Mar 2024 | 0.5989 | 0.0214 | 3.71% | 0.5775 | 0.6003 | 0.5775 | 912,565.00 |
| 23 Mar 2024 | 0.5775 | 0.0095 | 1.67% | 0.568 | 0.5925 | 0.565 | 1,075,790.00 |
| 22 Mar 2024 | 0.568 | -0.0141 | -2.42% | 0.5816 | 0.5943 | 0.5542 | 1,744,309.00 |
| 21 Mar 2024 | 0.5821 | -0.0042 | -0.72% | 0.5845 | 0.5977 | 0.5682 | 1,566,972.00 |
| 20 Mar 2024 | 0.5863 | 0.0461 | 8.53% | 0.5431 | 0.5906 | 0.5253 | 2,819,132.00 |
| 19 Mar 2024 | 0.5402 | -0.0669 | -11.02% | 0.608 | 0.6124 | 0.534 | 2,255,849.00 |
| 18 Mar 2024 | 0.6071 | -0.0192 | -3.07% | 0.6225 | 0.6423 | 0.593 | 1,201,764.00 |
| 17 Mar 2024 | 0.6263 | 0.0196 | 3.23% | 0.6124 | 0.6331 | 0.580 | 1,300,905.00 |
| 16 Mar 2024 | 0.6067 | -0.0606 | -9.08% | 0.667 | 0.6756 | 0.600 | 1,309,201.00 |
| 15 Mar 2024 | 0.6673 | -0.0309 | -4.43% | 0.6929 | 0.7025 | 0.6208 | 1,528,417.00 |
| 14 Mar 2024 | 0.6982 | 0.00 | 0.00% | 0.6982 | 0.6982 | 0.6982 | 0.00 |
| 13 Mar 2024 | 0.6982 | 0.0127 | 1.85% | 0.6844 | 0.7067 | 0.672 | 2,036,176.00 |
| 12 Mar 2024 | 0.6855 | -0.0152 | -2.17% | 0.7006 | 0.7006 | 0.6514 | 1,718,677.00 |
| 11 Mar 2024 | 0.7007 | 0.0448 | 6.83% | 0.6551 | 0.7127 | 0.6308 | 3,632,940.00 |
| 10 Mar 2024 | 0.6559 | -0.0228 | -3.36% | 0.6781 | 0.6816 | 0.6403 | 1,448,989.00 |
| 09 Mar 2024 | 0.6787 | 0.0164 | 2.48% | 0.6616 | 0.6832 | 0.6607 | 1,665,280.00 |
| 08 Mar 2024 | 0.6623 | -0.0177 | -2.60% | 0.6813 | 0.6901 | 0.6405 | 1,718,083.00 |
| 07 Mar 2024 | 0.680 | 0.0053 | 0.79% | 0.6748 | 0.6906 | 0.660 | 1,885,918.00 |
| 06 Mar 2024 | 0.6747 | 0.037 | 5.80% | 0.6379 | 0.6969 | 0.6134 | 2,816,736.00 |
| 05 Mar 2024 | 0.6377 | -0.0716 | -10.09% | 0.7066 | 0.7211 | 0.518 | 2,760,797.00 |
| 04 Mar 2024 | 0.7093 | 0.0372 | 5.53% | 0.6704 | 0.7371 | 0.668 | 2,512,724.00 |
| 03 Mar 2024 | 0.6721 | -0.0113 | -1.65% | 0.6808 | 0.6845 | 0.6491 | 1,455,475.00 |
| 02 Mar 2024 | 0.6834 | 0.020 | 3.01% | 0.6626 | 0.7049 | 0.6624 | 2,525,390.00 |
| 01 Mar 2024 | 0.6634 | 0.0628 | 10.46% | 0.6031 | 0.6662 | 0.6021 | 2,456,483.00 |
| 29 Feb 2024 | 0.6006 | 0.020 | 3.44% | 0.5802 | 0.653 | 0.5739 | 4,251,645.00 |
| 28 Feb 2024 | 0.5806 | 0.0054 | 0.94% | 0.5774 | 0.610 | 0.5472 | 3,518,503.00 |
| 27 Feb 2024 | 0.5752 | 0.0045 | 0.79% | 0.5733 | 0.5806 | 0.5606 | 1,748,168.00 |
| 26 Feb 2024 | 0.5707 | 0.0248 | 4.54% | 0.5454 | 0.5735 | 0.5293 | 1,994,127.00 |
| 25 Feb 2024 | 0.5459 | -0.0054 | -0.98% | 0.5518 | 0.5548 | 0.5366 | 1,135,035.00 |
| 24 Feb 2024 | 0.5513 | 0.0122 | 2.26% | 0.5403 | 0.5543 | 0.5269 | 792,027.00 |
| 23 Feb 2024 | 0.5391 | -0.0026 | -0.48% | 0.5426 | 0.5504 | 0.5234 | 1,510,052.00 |
| 22 Feb 2024 | 0.5417 | -0.0121 | -2.18% | 0.5516 | 0.5606 | 0.5371 | 1,374,687.00 |
| 21 Feb 2024 | 0.5538 | -0.0222 | -3.85% | 0.5748 | 0.5771 | 0.5321 | 1,837,463.00 |
| 20 Feb 2024 | 0.576 | -0.0095 | -1.62% | 0.5879 | 0.596 | 0.5521 | 3,575,435.00 |
| 19 Feb 2024 | 0.5855 | 0.012 | 2.09% | 0.5751 | 0.5934 | 0.5713 | 2,170,116.00 |
| 18 Feb 2024 | 0.5735 | 0.008 | 1.41% | 0.5669 | 0.5935 | 0.5662 | 2,596,189.00 |
| 17 Feb 2024 | 0.5655 | 0.0095 | 1.71% | 0.5555 | 0.5673 | 0.5277 | 1,691,840.00 |
| 16 Feb 2024 | 0.556 | -0.0098 | -1.73% | 0.5675 | 0.5707 | 0.5416 | 2,645,622.00 |
| 15 Feb 2024 | 0.5658 | 0.0268 | 4.97% | 0.5382 | 0.5698 | 0.5327 | 3,072,821.00 |
| 14 Feb 2024 | 0.539 | 0.0305 | 6.00% | 0.5087 | 0.5448 | 0.5043 | 2,587,141.00 |
| 13 Feb 2024 | 0.5085 | -0.0102 | -1.97% | 0.5209 | 0.5232 | 0.4982 | 2,105,700.00 |
| 12 Feb 2024 | 0.5187 | 0.0183 | 3.66% | 0.4991 | 0.5281 | 0.4916 | 2,303,357.00 |
| 11 Feb 2024 | 0.5004 | -0.0103 | -2.02% | 0.5109 | 0.5228 | 0.4933 | 2,370,900.00 |
| 10 Feb 2024 | 0.5107 | 0.0097 | 1.94% | 0.5024 | 0.5163 | 0.4892 | 1,596,312.00 |
| 09 Feb 2024 | 0.501 | 0.0092 | 1.87% | 0.4934 | 0.510 | 0.4903 | 2,150,040.00 |
| 08 Feb 2024 | 0.4918 | 0.0258 | 5.54% | 0.4668 | 0.4981 | 0.4668 | 2,534,349.00 |
| 07 Feb 2024 | 0.466 | 0.0028 | 0.60% | 0.4644 | 0.4665 | 0.4402 | 1,543,859.00 |
| 06 Feb 2024 | 0.4632 | 0.0035 | 0.76% | 0.4603 | 0.4683 | 0.4552 | 660,018.00 |
| 05 Feb 2024 | 0.4597 | 0.0012 | 0.26% | 0.4578 | 0.4707 | 0.4536 | 1,042,099.00 |
| 04 Feb 2024 | 0.4585 | -0.0168 | -3.53% | 0.4745 | 0.4746 | 0.4585 | 768,614.00 |
| 03 Feb 2024 | 0.4753 | -0.0012 | -0.25% | 0.4783 | 0.4868 | 0.4748 | 726,113.00 |
| 02 Feb 2024 | 0.4765 | 0.0093 | 1.99% | 0.4666 | 0.4819 | 0.4637 | 1,179,933.00 |
| 01 Feb 2024 | 0.4672 | 0.0064 | 1.39% | 0.4618 | 0.4678 | 0.4498 | 1,231,561.00 |
| 31 Ene 2024 | 0.4608 | -0.0136 | -2.87% | 0.4761 | 0.4797 | 0.4554 | 1,536,140.00 |
| 30 Ene 2024 | 0.4744 | -0.0109 | -2.25% | 0.4842 | 0.4956 | 0.4731 | 1,484,338.00 |
| 29 Ene 2024 | 0.4853 | 0.0335 | 7.41% | 0.4502 | 0.4876 | 0.4478 | 1,564,385.00 |
| 28 Ene 2024 | 0.4518 | 0.0024 | 0.53% | 0.4491 | 0.4618 | 0.4465 | 896,800.00 |
| 27 Ene 2024 | 0.4494 | 0.002 | 0.45% | 0.4476 | 0.4523 | 0.4391 | 528,521.00 |
| 26 Ene 2024 | 0.4474 | 0.0167 | 3.88% | 0.430 | 0.4516 | 0.4275 | 1,042,532.00 |
| 25 Ene 2024 | 0.4307 | -0.0072 | -1.64% | 0.4373 | 0.4446 | 0.4235 | 1,158,308.00 |
| 24 Ene 2024 | 0.4379 | -0.0019 | -0.43% | 0.4406 | 0.4413 | 0.4279 | 1,319,052.00 |
| 23 Ene 2024 | 0.4398 | -0.0005 | -0.11% | 0.4405 | 0.4465 | 0.4122 | 1,981,742.00 |
| 22 Ene 2024 | 0.4403 | -0.0218 | -4.72% | 0.4622 | 0.4645 | 0.4382 | 1,629,775.00 |
| 21 Ene 2024 | 0.4621 | -0.0118 | -2.49% | 0.4746 | 0.4783 | 0.4615 | 674,648.00 |
| 20 Ene 2024 | 0.4739 | 0.0133 | 2.89% | 0.4648 | 0.4754 | 0.4585 | 969,776.00 |
