Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADOC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 9.17 | -0.27 | -2.86% | 9.38 | 9.38 | 8.91 | 71,233 |
| 20 May 2024 | 9.44 | -0.11 | -1.15% | 9.68 | 9.84 | 9.42 | 54,588 |
| 17 May 2024 | 9.55 | -0.05 | -0.52% | 9.57 | 9.94 | 9.46 | 60,050 |
| 16 May 2024 | 9.60 | -0.11 | -1.13% | 9.70 | 9.78 | 9.43 | 56,263 |
| 15 May 2024 | 9.71 | 0.51 | 5.54% | 9.30 | 9.99 | 9.07 | 162,080 |
| 14 May 2024 | 9.20 | 0.01 | 0.11% | 9.19 | 9.59 | 9.02 | 116,074 |
| 13 May 2024 | 9.19 | 0.56 | 6.49% | 8.68 | 9.19 | 8.62 | 117,415 |
| 10 May 2024 | 8.63 | 0.02 | 0.23% | 8.70 | 8.80 | 8.48 | 40,930 |
| 09 May 2024 | 8.61 | -0.39 | -4.33% | 8.87 | 8.90 | 8.55 | 79,673 |
| 08 May 2024 | 9.00 | 0.58 | 6.89% | 8.40 | 9.28 | 8.40 | 162,354 |
| 07 May 2024 | 8.42 | 0.05 | 0.60% | 8.43 | 8.48 | 8.31 | 32,816 |
| 06 May 2024 | 8.37 | -0.10 | -1.18% | 8.47 | 8.53 | 8.31 | 24,362 |
| 03 May 2024 | 8.47 | 0.06 | 0.71% | 8.43 | 8.69 | 8.43 | 37,145 |
| 02 May 2024 | 8.41 | 0.05 | 0.60% | 8.26 | 8.70 | 8.26 | 75,125 |
| 30 Abr 2024 | 8.36 | 0.00 | 0.00% | 8.34 | 8.43 | 8.20 | 37,561 |
| 29 Abr 2024 | 8.36 | -0.07 | -0.83% | 8.57 | 8.64 | 8.22 | 45,600 |
| 26 Abr 2024 | 8.43 | 0.36 | 4.46% | 8.21 | 8.57 | 8.21 | 84,905 |
| 25 Abr 2024 | 8.07 | -0.68 | -7.77% | 8.47 | 8.50 | 7.89 | 106,677 |
| 24 Abr 2024 | 8.75 | 0.13 | 1.51% | 8.62 | 8.85 | 8.54 | 28,360 |
| 23 Abr 2024 | 8.62 | -0.06 | -0.69% | 8.70 | 8.77 | 8.47 | 36,840 |
| 22 Abr 2024 | 8.68 | 0.23 | 2.72% | 8.46 | 8.89 | 8.46 | 61,404 |
| 19 Abr 2024 | 8.45 | 0.04 | 0.48% | 8.45 | 8.45 | 8.20 | 55,041 |
| 18 Abr 2024 | 8.41 | -0.09 | -1.06% | 8.45 | 8.54 | 8.20 | 59,515 |
| 17 Abr 2024 | 8.50 | -0.17 | -1.96% | 8.65 | 8.74 | 8.50 | 64,962 |
| 16 Abr 2024 | 8.67 | -0.15 | -1.70% | 8.90 | 8.95 | 8.60 | 60,137 |
| 15 Abr 2024 | 8.82 | -0.05 | -0.56% | 8.92 | 9.09 | 8.79 | 42,064 |
| 12 Abr 2024 | 8.87 | -0.09 | -1.00% | 9.08 | 9.14 | 8.85 | 49,553 |
| 11 Abr 2024 | 8.96 | -0.19 | -2.08% | 9.20 | 9.31 | 8.91 | 85,726 |
| 10 Abr 2024 | 9.15 | -0.42 | -4.39% | 9.59 | 9.59 | 9.00 | 145,661 |
| 09 Abr 2024 | 9.57 | -0.55 | -5.43% | 9.87 | 10.30 | 9.52 | 234,836 |
| 08 Abr 2024 | 10.12 | 1.31 | 14.87% | 8.85 | 10.70 | 8.72 | 314,402 |
| 05 Abr 2024 | 8.81 | -0.29 | -3.19% | 9.09 | 9.15 | 8.72 | 63,611 |
| 04 Abr 2024 | 9.10 | 0.03 | 0.33% | 9.02 | 9.40 | 8.98 | 72,079 |
| 03 Abr 2024 | 9.07 | 0.51 | 5.96% | 8.57 | 9.07 | 8.42 | 67,925 |
| 02 Abr 2024 | 8.56 | -0.20 | -2.28% | 8.87 | 8.92 | 8.45 | 50,427 |
| 28 Mar 2024 | 8.76 | 0.00 | 0.00% | 8.94 | 9.03 | 8.68 | 46,141 |
| 27 Mar 2024 | 8.76 | 0.33 | 3.91% | 8.45 | 9.00 | 8.25 | 88,057 |
| 26 Mar 2024 | 8.43 | -0.39 | -4.42% | 8.82 | 8.82 | 8.27 | 127,733 |
| 25 Mar 2024 | 8.82 | -0.27 | -2.97% | 9.00 | 9.25 | 8.81 | 63,796 |
| 22 Mar 2024 | 9.09 | -0.56 | -5.80% | 9.19 | 9.47 | 8.95 | 137,933 |
| 21 Mar 2024 | 9.65 | -0.10 | -1.03% | 9.79 | 9.88 | 9.60 | 37,529 |
| 20 Mar 2024 | 9.75 | 0.01 | 0.10% | 9.74 | 9.75 | 9.38 | 32,398 |
| 19 Mar 2024 | 9.74 | 0.36 | 3.84% | 9.45 | 9.82 | 9.40 | 88,275 |
| 18 Mar 2024 | 9.38 | 0.68 | 7.82% | 8.70 | 9.38 | 8.69 | 79,314 |
| 15 Mar 2024 | 8.70 | -0.25 | -2.79% | 9.00 | 9.00 | 8.55 | 88,922 |
| 14 Mar 2024 | 8.95 | 0.02 | 0.22% | 8.90 | 9.17 | 8.81 | 44,122 |
| 13 Mar 2024 | 8.93 | -0.22 | -2.40% | 9.24 | 9.32 | 8.90 | 67,885 |
| 12 Mar 2024 | 9.15 | -0.15 | -1.61% | 9.40 | 9.50 | 9.10 | 63,204 |
| 11 Mar 2024 | 9.30 | -0.47 | -4.81% | 9.75 | 9.75 | 9.25 | 74,432 |
| 08 Mar 2024 | 9.77 | 0.02 | 0.21% | 9.75 | 9.84 | 9.64 | 25,488 |
| 07 Mar 2024 | 9.75 | 0.17 | 1.77% | 9.58 | 9.91 | 9.55 | 72,271 |
| 06 Mar 2024 | 9.58 | 0.39 | 4.24% | 9.25 | 9.69 | 9.25 | 78,355 |
| 05 Mar 2024 | 9.19 | -0.02 | -0.22% | 9.20 | 9.40 | 9.12 | 44,339 |
| 04 Mar 2024 | 9.21 | -0.23 | -2.44% | 9.60 | 9.73 | 9.15 | 79,857 |
| 01 Mar 2024 | 9.44 | 0.30 | 3.28% | 9.00 | 9.72 | 8.88 | 119,170 |
| 29 Feb 2024 | 9.14 | -0.59 | -6.06% | 9.65 | 9.65 | 8.95 | 137,482 |
| 28 Feb 2024 | 9.73 | 0.00 | 0.00% | 9.73 | 9.73 | 9.73 | 0.00 |
| 27 Feb 2024 | 9.73 | -0.39 | -3.85% | 9.99 | 10.08 | 9.70 | 98,201 |
| 26 Feb 2024 | 10.12 | 0.28 | 2.85% | 10.20 | 11.20 | 9.87 | 342,415 |
| 23 Feb 2024 | 9.84 | -0.13 | -1.30% | 10.00 | 10.00 | 9.63 | 48,301 |
| 22 Feb 2024 | 9.97 | 0.22 | 2.26% | 9.95 | 10.10 | 9.77 | 42,403 |
