Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADPUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.001952 | -0.000071 | -3.51% | 0.002021 | 0.002033 | 0.001908 | 6,968,658.00 |
| 29 Jun 2024 | 0.002023 | -0.00000200 | -0.10% | 0.002025 | 0.002034 | 0.002001 | 7,138,509.00 |
| 28 Jun 2024 | 0.002025 | 0.000018 | 0.90% | 0.001994 | 0.002119 | 0.001968 | 7,012,362.00 |
| 27 Jun 2024 | 0.002007 | -0.00000300 | -0.15% | 0.002007 | 0.002092 | 0.001949 | 7,421,271.00 |
| 26 Jun 2024 | 0.00201 | -0.000024 | -1.18% | 0.002034 | 0.002123 | 0.001982 | 5,632,298.00 |
| 25 Jun 2024 | 0.002034 | 0.000118 | 6.16% | 0.001897 | 0.002055 | 0.001811 | 7,382,620.00 |
| 24 Jun 2024 | 0.001916 | -0.000172 | -8.24% | 0.00209 | 0.00209 | 0.001833 | 5,843,317.00 |
| 23 Jun 2024 | 0.002088 | -0.000037 | -1.74% | 0.002102 | 0.002344 | 0.002072 | 6,709,561.00 |
| 22 Jun 2024 | 0.002125 | 0.000061 | 2.96% | 0.002049 | 0.002163 | 0.002038 | 6,991,031.00 |
| 21 Jun 2024 | 0.002064 | -0.000061 | -2.87% | 0.002135 | 0.00222 | 0.002027 | 7,476,699.00 |
| 20 Jun 2024 | 0.002125 | 0.000048 | 2.31% | 0.002077 | 0.002211 | 0.002069 | 6,989,672.00 |
| 19 Jun 2024 | 0.002077 | 0.000217 | 11.67% | 0.001917 | 0.002322 | 0.001841 | 7,545,571.00 |
| 18 Jun 2024 | 0.00186 | -0.000253 | -11.97% | 0.002113 | 0.002117 | 0.001786 | 9,430,529.00 |
| 17 Jun 2024 | 0.002113 | -0.000497 | -19.04% | 0.00261 | 0.00261 | 0.002003 | 5,501,632.00 |
| 16 Jun 2024 | 0.00261 | 0.00009 | 3.57% | 0.00252 | 0.002679 | 0.002486 | 5,638,904.00 |
| 15 Jun 2024 | 0.00252 | 0.000083 | 3.41% | 0.002456 | 0.002619 | 0.002416 | 5,819,303.00 |
| 14 Jun 2024 | 0.002437 | -0.000124 | -4.84% | 0.002577 | 0.002626 | 0.002 | 7,144,191.00 |
| 13 Jun 2024 | 0.002561 | -0.000174 | -6.36% | 0.002735 | 0.002752 | 0.002551 | 4,803,704.00 |
| 12 Jun 2024 | 0.002735 | -0.000011 | -0.40% | 0.002714 | 0.002905 | 0.00253 | 5,352,099.00 |
| 11 Jun 2024 | 0.002746 | 0.000055 | 2.04% | 0.002696 | 0.003195 | 0.002555 | 5,735,747.00 |
| 10 Jun 2024 | 0.002691 | -0.000039 | -1.43% | 0.002715 | 0.003017 | 0.002639 | 4,609,017.00 |
| 09 Jun 2024 | 0.00273 | -0.00000800 | -0.29% | 0.002738 | 0.002767 | 0.002657 | 5,367,560.00 |
| 08 Jun 2024 | 0.002738 | -0.00000400 | -0.15% | 0.002742 | 0.003066 | 0.002633 | 5,046,721.00 |
| 07 Jun 2024 | 0.002742 | -0.000335 | -10.89% | 0.003092 | 0.003132 | 0.002697 | 5,215,859.00 |
| 06 Jun 2024 | 0.003077 | -0.000091 | -2.87% | 0.003195 | 0.00321 | 0.003041 | 4,619,762.00 |
| 05 Jun 2024 | 0.003168 | -0.000031 | -0.97% | 0.003209 | 0.003275 | 0.003122 | 4,079,703.00 |
| 04 Jun 2024 | 0.003199 | 0.000124 | 4.03% | 0.003075 | 0.003373 | 0.003005 | 2,615,952.00 |
| 03 Jun 2024 | 0.003075 | -0.000285 | -8.48% | 0.003355 | 0.003401 | 0.003055 | 4,580,136.00 |
| 02 Jun 2024 | 0.00336 | -0.000028 | -0.83% | 0.003388 | 0.003673 | 0.003266 | 4,691,839.00 |
| 01 Jun 2024 | 0.003388 | 0.000127 | 3.89% | 0.003261 | 0.003636 | 0.003141 | 4,157,301.00 |
| 31 May 2024 | 0.003261 | -0.000056 | -1.69% | 0.003317 | 0.003726 | 0.003093 | 4,487,335.00 |
| 30 May 2024 | 0.003317 | -0.000066 | -1.95% | 0.003363 | 0.003651 | 0.003233 | 5,771,215.00 |
| 29 May 2024 | 0.003383 | 0.000354 | 11.69% | 0.003088 | 0.003724 | 0.002982 | 7,064,206.00 |
| 28 May 2024 | 0.003029 | 0.000054 | 1.82% | 0.002975 | 0.003813 | 0.002855 | 7,018,438.00 |
| 27 May 2024 | 0.002975 | 0.000376 | 14.47% | 0.002611 | 0.003 | 0.002594 | 7,492,244.00 |
| 26 May 2024 | 0.002599 | -0.00000300 | -0.12% | 0.002602 | 0.002613 | 0.002564 | 5,595,200.00 |
| 25 May 2024 | 0.002602 | -0.000036 | -1.36% | 0.002638 | 0.002642 | 0.002551 | 6,780,881.00 |
| 24 May 2024 | 0.002638 | -0.000079 | -2.91% | 0.002717 | 0.002764 | 0.002621 | 11,705,352.00 |
| 23 May 2024 | 0.002717 | -0.000105 | -3.72% | 0.002822 | 0.002964 | 0.002675 | 6,618,687.00 |
| 22 May 2024 | 0.002822 | -0.000069 | -2.39% | 0.002998 | 0.00315 | 0.002673 | 6,814,293.00 |
| 21 May 2024 | 0.002891 | 0.000371 | 14.72% | 0.00252 | 0.003096 | 0.002438 | 9,498,185.00 |
| 20 May 2024 | 0.00252 | 0.000084 | 3.45% | 0.002441 | 0.002543 | 0.002411 | 7,705,739.00 |
| 19 May 2024 | 0.002436 | -0.00000900 | -0.37% | 0.00246 | 0.002693 | 0.00243 | 6,955,900.00 |
| 18 May 2024 | 0.002445 | -0.000063 | -2.51% | 0.002512 | 0.002617 | 0.002445 | 6,580,762.00 |
| 17 May 2024 | 0.002508 | 0.000048 | 1.95% | 0.002462 | 0.002512 | 0.002421 | 6,759,651.00 |
| 16 May 2024 | 0.00246 | 0.00000800 | 0.33% | 0.002452 | 0.002548 | 0.00241 | 6,108,196.00 |
| 15 May 2024 | 0.002452 | 0.000026 | 1.07% | 0.002415 | 0.00251 | 0.002374 | 6,310,483.00 |
| 14 May 2024 | 0.002426 | -0.000044 | -1.78% | 0.00247 | 0.002559 | 0.002387 | 6,656,960.00 |
| 13 May 2024 | 0.00247 | -0.000108 | -4.19% | 0.002576 | 0.002582 | 0.002379 | 7,281,896.00 |
| 12 May 2024 | 0.002578 | -0.00008 | -3.01% | 0.002623 | 0.002656 | 0.002557 | 5,563,164.00 |
| 11 May 2024 | 0.002658 | -0.000067 | -2.46% | 0.002711 | 0.002744 | 0.002531 | 6,263,362.00 |
| 10 May 2024 | 0.002725 | -0.000062 | -2.22% | 0.002775 | 0.002803 | 0.002693 | 5,782,368.00 |
| 09 May 2024 | 0.002787 | -0.000094 | -3.26% | 0.002866 | 0.003048 | 0.002693 | 5,806,410.00 |
| 08 May 2024 | 0.002881 | 0.000102 | 3.67% | 0.002778 | 0.002988 | 0.002693 | 6,063,407.00 |
| 07 May 2024 | 0.002779 | 0.000181 | 6.97% | 0.002598 | 0.002915 | 0.002548 | 5,907,887.00 |
| 06 May 2024 | 0.002598 | -0.000063 | -2.37% | 0.002654 | 0.002683 | 0.002557 | 4,389,143.00 |
| 05 May 2024 | 0.002661 | 0.000071 | 2.74% | 0.002599 | 0.002665 | 0.002549 | 3,968,843.00 |
| 04 May 2024 | 0.00259 | 0.000066 | 2.61% | 0.002525 | 0.002601 | 0.002517 | 5,627,697.00 |
| 03 May 2024 | 0.002524 | 0.000104 | 4.30% | 0.002396 | 0.002662 | 0.00239 | 4,627,122.00 |
| 02 May 2024 | 0.00242 | 0.000034 | 1.42% | 0.002376 | 0.002662 | 0.00226 | 6,225,372.00 |
| 01 May 2024 | 0.002386 | -0.000084 | -3.40% | 0.002469 | 0.002662 | 0.002237 | 7,193,571.00 |
| 30 Abr 2024 | 0.00247 | -0.000112 | -4.34% | 0.002582 | 0.002615 | 0.002465 | 4,995,922.00 |
| 29 Abr 2024 | 0.002582 | -0.000045 | -1.71% | 0.002579 | 0.00264 | 0.002491 | 7,460,007.00 |
| 28 Abr 2024 | 0.002627 | -0.000066 | -2.45% | 0.002693 | 0.002708 | 0.002546 | 5,529,595.00 |
| 27 Abr 2024 | 0.002693 | 0.00011 | 4.26% | 0.002574 | 0.002697 | 0.00248 | 7,739,587.00 |
| 26 Abr 2024 | 0.002583 | -0.000068 | -2.57% | 0.002632 | 0.0027 | 0.002531 | 6,769,248.00 |
| 25 Abr 2024 | 0.002651 | -0.00003 | -1.12% | 0.002669 | 0.00269 | 0.002559 | 5,688,531.00 |
| 24 Abr 2024 | 0.002681 | -0.000037 | -1.36% | 0.002712 | 0.002748 | 0.002601 | 5,632,416.00 |
| 23 Abr 2024 | 0.002718 | -0.000064 | -2.30% | 0.002789 | 0.003025 | 0.002693 | 6,901,003.00 |
| 22 Abr 2024 | 0.002782 | 0.000095 | 3.54% | 0.002697 | 0.002861 | 0.002664 | 4,880,834.00 |
| 21 Abr 2024 | 0.002687 | 0.00000700 | 0.26% | 0.002667 | 0.002836 | 0.002479 | 5,585,590.00 |
| 20 Abr 2024 | 0.00268 | 0.000221 | 8.99% | 0.002459 | 0.002693 | 0.002447 | 5,612,612.00 |
| 19 Abr 2024 | 0.002459 | 0.000014 | 0.57% | 0.002445 | 0.00256 | 0.002274 | 6,844,401.00 |
| 18 Abr 2024 | 0.002445 | 0.000019 | 0.78% | 0.002426 | 0.002467 | 0.002365 | 6,958,927.00 |
| 17 Abr 2024 | 0.002426 | -0.000026 | -1.06% | 0.002452 | 0.00249 | 0.00242 | 5,479,810.00 |
| 16 Abr 2024 | 0.002452 | -0.000136 | -5.26% | 0.002568 | 0.002618 | 0.002333 | 7,877,892.00 |
| 15 Abr 2024 | 0.002588 | 0.00000200 | 0.08% | 0.002589 | 0.00277 | 0.00254 | 8,197,128.00 |
| 14 Abr 2024 | 0.002586 | 0.000116 | 4.70% | 0.002465 | 0.003659 | 0.00235 | 5,930,792.00 |
| 13 Abr 2024 | 0.00247 | -0.000393 | -13.73% | 0.002852 | 0.002869 | 0.002427 | 7,486,135.00 |
| 12 Abr 2024 | 0.002863 | -0.000739 | -20.52% | 0.003596 | 0.003659 | 0.0028 | 7,442,053.00 |
| 11 Abr 2024 | 0.003602 | -0.000036 | -0.99% | 0.003628 | 0.003777 | 0.003588 | 4,235,154.00 |
| 10 Abr 2024 | 0.003638 | -0.000112 | -2.99% | 0.00374 | 0.003898 | 0.003577 | 6,063,542.00 |
| 09 Abr 2024 | 0.00375 | -0.000154 | -3.94% | 0.003904 | 0.004 | 0.003704 | 3,950,355.00 |
| 08 Abr 2024 | 0.003904 | 0.000219 | 5.94% | 0.003697 | 0.004062 | 0.003594 | 7,607,254.00 |
| 07 Abr 2024 | 0.003685 | 0.000026 | 0.71% | 0.003652 | 0.003869 | 0.003557 | 5,699,239.00 |
| 06 Abr 2024 | 0.003659 | 0.00000500 | 0.14% | 0.003637 | 0.003785 | 0.003377 | 8,717,720.00 |
| 05 Abr 2024 | 0.003654 | -0.000181 | -4.72% | 0.003737 | 0.003862 | 0.003449 | 7,727,519.00 |
| 04 Abr 2024 | 0.003835 | -0.000012 | -0.31% | 0.003836 | 0.003882 | 0.003674 | 4,333,819.00 |
| 03 Abr 2024 | 0.003847 | -0.000102 | -2.58% | 0.00396 | 0.004152 | 0.003764 | 7,756,349.00 |
| 02 Abr 2024 | 0.003949 | -0.000213 | -5.12% | 0.004162 | 0.004294 | 0.003823 | 6,013,530.00 |
