Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.40 | 1.37 | 602 |
| 17 May 2024 | 1.39 | 0.06 | 4.51% | 1.33 | 1.39 | 1.33 | 4,086 |
| 16 May 2024 | 1.33 | -0.08 | -5.67% | 1.405 | 1.405 | 1.33 | 8,937 |
| 15 May 2024 | 1.41 | 0.02 | 1.44% | 1.45 | 1.45 | 1.41 | 1,281 |
| 14 May 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
| 13 May 2024 | 1.39 | -0.01 | -0.71% | 1.39 | 1.40 | 1.315 | 18,960 |
| 10 May 2024 | 1.40 | 0.03 | 2.56% | 1.365 | 1.40 | 1.31 | 10,448 |
| 09 May 2024 | 1.365 | 0.00 | 0.37% | 1.38 | 1.38 | 1.30 | 9,290 |
| 08 May 2024 | 1.36 | -0.02 | -1.09% | 1.375 | 1.375 | 1.345 | 601 |
| 07 May 2024 | 1.375 | 0.08 | 5.77% | 1.31 | 1.38 | 1.31 | 6,121 |
| 06 May 2024 | 1.30 | 0.07 | 5.69% | 1.27 | 1.39 | 1.27 | 31,100 |
| 03 May 2024 | 1.23 | 0.00 | 0.00% | 1.26 | 1.28 | 1.23 | 2,600 |
| 02 May 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.26 | 1.23 | 3,619 |
| 30 Abr 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.255 | 1.225 | 8,800 |
| 29 Abr 2024 | 1.25 | 0.01 | 0.81% | 1.24 | 1.25 | 1.185 | 4,383 |
| 26 Abr 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.25 | 1.19 | 7,322 |
| 25 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.20 | 6,740 |
| 24 Abr 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.29 | 1.22 | 6,042 |
| 23 Abr 2024 | 1.29 | 0.01 | 0.78% | 1.285 | 1.29 | 1.25 | 227 |
| 22 Abr 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.30 | 1.20 | 15,203 |
| 19 Abr 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.32 | 1.24 | 5,365 |
| 18 Abr 2024 | 1.29 | -0.05 | -3.73% | 1.34 | 1.35 | 1.285 | 5,516 |
| 17 Abr 2024 | 1.34 | -0.04 | -2.55% | 1.38 | 1.38 | 1.34 | 1,360 |
| 16 Abr 2024 | 1.375 | 0.01 | 1.10% | 1.36 | 1.38 | 1.36 | 1,010 |
| 15 Abr 2024 | 1.36 | -0.02 | -1.45% | 1.35 | 1.36 | 1.35 | 665 |
| 12 Abr 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.42 | 1.38 | 447 |
| 11 Abr 2024 | 1.40 | 0.02 | 1.45% | 1.38 | 1.41 | 1.325 | 9,372 |
| 10 Abr 2024 | 1.38 | -0.04 | -2.82% | 1.39 | 1.415 | 1.335 | 5,464 |
| 09 Abr 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.45 | 1.40 | 3,552 |
| 08 Abr 2024 | 1.45 | 0.02 | 1.40% | 1.48 | 1.48 | 1.40 | 7,402 |
| 05 Abr 2024 | 1.43 | 0.11 | 8.33% | 1.40 | 1.50 | 1.37 | 56,527 |
| 04 Abr 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.325 | 1.27 | 642 |
| 03 Abr 2024 | 1.30 | 0.01 | 0.39% | 1.32 | 1.32 | 1.26 | 5,661 |
| 02 Abr 2024 | 1.295 | 0.03 | 2.37% | 1.27 | 1.33 | 1.245 | 4,069 |
| 28 Mar 2024 | 1.265 | 0.06 | 5.42% | 1.20 | 1.27 | 1.20 | 3,085 |
| 27 Mar 2024 | 1.20 | 0.02 | 1.69% | 1.205 | 1.205 | 1.15 | 75 |
| 26 Mar 2024 | 1.18 | -0.03 | -2.07% | 1.205 | 1.205 | 1.17 | 1,659 |
| 25 Mar 2024 | 1.205 | 0.02 | 1.26% | 1.18 | 1.205 | 1.17 | 577 |
| 22 Mar 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 1,006 |
| 21 Mar 2024 | 1.19 | -0.02 | -1.65% | 1.21 | 1.215 | 1.19 | 2,270 |
| 20 Mar 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 42 |
| 19 Mar 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.23 | 1.18 | 680 |
| 18 Mar 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.24 | 1.18 | 3,696 |
| 15 Mar 2024 | 1.21 | -0.04 | -2.81% | 1.245 | 1.265 | 1.21 | 1,863 |
| 14 Mar 2024 | 1.245 | -0.02 | -1.19% | 1.255 | 1.255 | 1.21 | 9,758 |
| 13 Mar 2024 | 1.26 | 0.02 | 2.02% | 1.235 | 1.26 | 1.22 | 3,914 |
| 12 Mar 2024 | 1.235 | -0.03 | -1.98% | 1.26 | 1.32 | 1.235 | 4,454 |
| 11 Mar 2024 | 1.26 | -0.06 | -4.55% | 1.32 | 1.32 | 1.26 | 3,312 |
| 08 Mar 2024 | 1.32 | 0.02 | 1.54% | 1.25 | 1.32 | 1.24 | 9,560 |
| 07 Mar 2024 | 1.30 | -0.03 | -2.26% | 1.33 | 1.33 | 1.30 | 746 |
| 06 Mar 2024 | 1.33 | 0.03 | 1.92% | 1.22 | 1.33 | 1.22 | 3,089 |
| 05 Mar 2024 | 1.305 | -0.02 | -1.51% | 1.35 | 1.365 | 1.24 | 6,254 |
| 04 Mar 2024 | 1.325 | 0.00 | 0.38% | 1.35 | 1.35 | 1.29 | 950 |
| 01 Mar 2024 | 1.32 | 0.03 | 1.93% | 1.295 | 1.35 | 1.265 | 7,835 |
| 29 Feb 2024 | 1.295 | -0.01 | -0.38% | 1.28 | 1.30 | 1.21 | 3,556 |
| 28 Feb 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.31 | 1.26 | 922 |
| 27 Feb 2024 | 1.31 | 0.05 | 3.97% | 1.29 | 1.315 | 1.26 | 996 |
| 26 Feb 2024 | 1.26 | -0.06 | -4.55% | 1.32 | 1.35 | 1.26 | 361 |
| 23 Feb 2024 | 1.32 | -0.05 | -3.65% | 1.365 | 1.365 | 1.32 | 2,597 |
| 22 Feb 2024 | 1.37 | 0.05 | 3.79% | 1.32 | 1.375 | 1.32 | 860 |
| 21 Feb 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.35 | 1.32 | 1,584 |
