Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADOWA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 3,356.98 | 38.14 | 1.15% | 3,358.12 | 3,365.44 | 3,355.78 | 0 |
| 15 May 2024 | 3,318.84 | 1.38 | 0.04% | 3,324.79 | 3,333.21 | 3,318.54 | 0 |
| 14 May 2024 | 3,317.46 | 11.16 | 0.34% | 3,324.55 | 3,333.61 | 3,314.59 | 0 |
| 13 May 2024 | 3,306.30 | 9.81 | 0.30% | 3,309.03 | 3,311.33 | 3,300.37 | 0 |
| 10 May 2024 | 3,296.49 | 34.65 | 1.06% | 3,293.31 | 3,299.67 | 3,290.68 | 0 |
| 09 May 2024 | 3,261.84 | -24.73 | -0.75% | 3,275.89 | 3,276.09 | 3,261.03 | 0 |
| 08 May 2024 | 3,286.57 | -28.31 | -0.85% | 3,292.03 | 3,294.43 | 3,285.27 | 0 |
| 07 May 2024 | 3,314.88 | 10.03 | 0.30% | 3,320.31 | 3,325.48 | 3,310.53 | 0 |
| 06 May 2024 | 3,304.85 | 7.01 | 0.21% | 3,306.24 | 3,307.00 | 3,300.79 | 0 |
| 03 May 2024 | 3,297.84 | -7.26 | -0.22% | 3,310.05 | 3,310.52 | 3,285.50 | 0 |
| 02 May 2024 | 3,305.10 | 38.15 | 1.17% | 3,291.09 | 3,309.68 | 3,286.67 | 0 |
| 01 May 2024 | 3,266.95 | -17.12 | -0.52% | 3,271.39 | 3,273.57 | 3,265.89 | 0 |
| 30 Abr 2024 | 3,284.07 | 72.78 | 2.27% | 3,280.16 | 3,286.89 | 3,270.55 | 0 |
| 29 Abr 2024 | 3,211.29 | 4.46 | 0.14% | 3,225.82 | 3,230.46 | 3,210.13 | 0 |
| 26 Abr 2024 | 3,206.83 | -0.61 | -0.02% | 3,204.92 | 3,218.80 | 3,197.56 | 0 |
| 25 Abr 2024 | 3,207.44 | -39.83 | -1.23% | 3,199.72 | 3,215.29 | 3,192.15 | 0 |
| 24 Abr 2024 | 3,247.27 | 64.80 | 2.04% | 3,242.16 | 3,248.36 | 3,239.56 | 0 |
| 23 Abr 2024 | 3,182.47 | 9.73 | 0.31% | 3,192.54 | 3,199.01 | 3,179.58 | 0 |
| 22 Abr 2024 | 3,172.74 | 23.98 | 0.76% | 3,176.62 | 3,178.07 | 3,169.95 | 0 |
| 19 Abr 2024 | 3,148.76 | -46.39 | -1.45% | 3,149.63 | 3,155.53 | 3,145.26 | 0 |
| 18 Abr 2024 | 3,195.15 | 5.77 | 0.18% | 3,201.25 | 3,201.73 | 3,194.15 | 0 |
| 17 Abr 2024 | 3,189.38 | -20.50 | -0.64% | 3,188.91 | 3,191.57 | 3,182.06 | 0 |
| 16 Abr 2024 | 3,209.88 | -48.22 | -1.48% | 3,205.27 | 3,214.90 | 3,201.03 | 0 |
| 15 Abr 2024 | 3,258.10 | -33.36 | -1.01% | 3,256.53 | 3,262.72 | 3,249.46 | 0 |
| 12 Abr 2024 | 3,291.46 | -0.67 | -0.02% | 3,277.41 | 3,299.34 | 3,271.72 | 0 |
| 11 Abr 2024 | 3,292.13 | -2.88 | -0.09% | 3,288.05 | 3,292.52 | 3,278.16 | 0 |
| 10 Abr 2024 | 3,295.01 | 31.97 | 0.98% | 3,262.41 | 3,298.77 | 3,261.66 | 0 |
| 09 Abr 2024 | 3,263.04 | 23.99 | 0.74% | 3,268.93 | 3,269.33 | 3,252.61 | 0 |
| 08 Abr 2024 | 3,239.05 | 0.92 | 0.03% | 3,246.71 | 3,249.25 | 3,235.80 | 0 |
| 05 Abr 2024 | 3,238.13 | -4.09 | -0.13% | 3,242.36 | 3,248.21 | 3,234.87 | 0 |
| 04 Abr 2024 | 3,242.22 | -2.39 | -0.07% | 3,249.67 | 3,253.36 | 3,240.88 | 0 |
| 03 Abr 2024 | 3,244.61 | -47.09 | -1.43% | 3,264.90 | 3,268.56 | 3,244.45 | 0 |
| 02 Abr 2024 | 3,291.70 | 19.76 | 0.60% | 3,296.89 | 3,297.24 | 3,286.78 | 0 |
| 01 Abr 2024 | 3,271.94 | -14.66 | -0.45% | 3,259.16 | 3,271.95 | 3,258.10 | 0 |
| 28 Mar 2024 | 3,286.60 | -15.03 | -0.46% | 3,294.83 | 3,303.30 | 3,285.95 | 0 |
| 27 Mar 2024 | 3,301.63 | 17.79 | 0.54% | 3,295.91 | 3,306.95 | 3,294.50 | 0 |
| 26 Mar 2024 | 3,283.84 | 3.49 | 0.11% | 3,284.92 | 3,287.36 | 3,276.46 | 0 |
| 25 Mar 2024 | 3,280.35 | -32.57 | -0.98% | 3,290.96 | 3,292.35 | 3,279.66 | 0 |
| 22 Mar 2024 | 3,312.92 | 23.82 | 0.72% | 3,316.42 | 3,318.78 | 3,308.33 | 0 |
| 21 Mar 2024 | 3,289.10 | 46.08 | 1.42% | 3,273.21 | 3,294.31 | 3,270.50 | 0 |
| 20 Mar 2024 | 3,243.02 | -3.85 | -0.12% | 3,246.95 | 3,249.90 | 3,241.64 | 0 |
| 19 Mar 2024 | 3,246.87 | -3.39 | -0.10% | 3,258.41 | 3,260.72 | 3,246.12 | 0 |
| 18 Mar 2024 | 3,250.26 | 45.10 | 1.41% | 3,247.75 | 3,251.17 | 3,243.36 | 0 |
| 15 Mar 2024 | 3,205.16 | -7.54 | -0.23% | 3,210.32 | 3,214.75 | 3,203.40 | 0 |
| 14 Mar 2024 | 3,212.70 | 2.67 | 0.08% | 3,203.39 | 3,218.48 | 3,200.74 | 0 |
| 13 Mar 2024 | 3,210.03 | -15.55 | -0.48% | 3,217.44 | 3,218.99 | 3,208.04 | 0 |
| 12 Mar 2024 | 3,225.58 | 21.80 | 0.68% | 3,224.33 | 3,233.02 | 3,215.13 | 0 |
| 11 Mar 2024 | 3,203.78 | -34.13 | -1.05% | 3,203.60 | 3,209.22 | 3,201.57 | 0 |
| 08 Mar 2024 | 3,237.91 | 29.68 | 0.93% | 3,227.55 | 3,238.51 | 3,225.58 | 0 |
| 07 Mar 2024 | 3,208.23 | -27.49 | -0.85% | 3,221.00 | 3,221.99 | 3,207.57 | 0 |
| 06 Mar 2024 | 3,235.72 | -9.50 | -0.29% | 3,255.14 | 3,255.29 | 3,235.31 | 0 |
| 05 Mar 2024 | 3,245.22 | -5.10 | -0.16% | 3,254.94 | 3,256.36 | 3,242.24 | 0 |
| 04 Mar 2024 | 3,250.32 | 17.82 | 0.55% | 3,252.66 | 3,254.27 | 3,248.55 | 0 |
| 01 Mar 2024 | 3,232.50 | 22.32 | 0.70% | 3,239.29 | 3,242.66 | 3,229.84 | 0 |
| 29 Feb 2024 | 3,210.18 | 2.13 | 0.07% | 3,208.32 | 3,214.13 | 3,203.33 | 0 |
| 28 Feb 2024 | 3,208.05 | -4.02 | -0.13% | 3,204.61 | 3,209.28 | 3,203.20 | 0 |
| 27 Feb 2024 | 3,212.07 | 6.63 | 0.21% | 3,211.54 | 3,218.15 | 3,210.56 | 0 |
| 26 Feb 2024 | 3,205.44 | 13.07 | 0.41% | 3,202.91 | 3,206.72 | 3,197.95 | 0 |
| 23 Feb 2024 | 3,192.37 | -4.22 | -0.13% | 3,185.67 | 3,193.29 | 3,182.50 | 0 |
| 22 Feb 2024 | 3,196.59 | 38.88 | 1.23% | 3,178.91 | 3,197.03 | 3,177.62 | 0 |
| 21 Feb 2024 | 3,157.71 | -3.89 | -0.12% | 3,153.11 | 3,159.78 | 3,151.92 | 0 |
| 20 Feb 2024 | 3,161.60 | 3.50 | 0.11% | 3,166.21 | 3,166.97 | 3,154.04 | 0 |
