Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
3ADE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.4381 | -0.10 | -4.00% | 2.4381 | 2.4381 | 2.4381 | 190 |
| 24 Jun 2024 | 2.5398 | 0.05 | 1.98% | 2.4777 | 2.5493 | 2.3601 | 1,279 |
| 21 Jun 2024 | 2.4904 | -0.21 | -7.71% | 2.5422 | 2.6096 | 2.3693 | 1,336 |
| 20 Jun 2024 | 2.6983 | 0.55 | 25.37% | 2.7294 | 2.7505 | 2.6739 | 1,513 |
| 19 Jun 2024 | 2.1523 | -0.07 | -3.16% | 2.1494 | 2.1703 | 2.1016 | 45,475 |
| 18 Jun 2024 | 2.2226 | -0.09 | -3.96% | 2.2226 | 2.2226 | 2.2226 | 207 |
| 17 Jun 2024 | 2.3142 | -0.14 | -5.68% | 2.478 | 2.5175 | 2.2129 | 1,516 |
| 14 Jun 2024 | 2.4536 | 0.05 | 2.27% | 2.4386 | 2.5554 | 2.3855 | 885 |
| 13 Jun 2024 | 2.3992 | -0.13 | -5.21% | 2.5381 | 2.5787 | 2.2637 | 2,771 |
| 12 Jun 2024 | 2.5311 | 0.11 | 4.55% | 2.50 | 2.543 | 2.4356 | 90 |
| 11 Jun 2024 | 2.421 | -0.22 | -8.48% | 2.4885 | 2.5414 | 2.3464 | 4,568 |
| 10 Jun 2024 | 2.6455 | -0.20 | -6.94% | 2.7158 | 2.7761 | 2.4971 | 5,446 |
| 07 Jun 2024 | 2.8426 | 0.02 | 0.73% | 2.8023 | 2.9442 | 2.7886 | 3,836 |
| 06 Jun 2024 | 2.822 | 0.04 | 1.56% | 2.8027 | 2.9348 | 2.6624 | 16,092 |
| 05 Jun 2024 | 2.7787 | 0.25 | 9.93% | 2.7037 | 2.8154 | 2.651 | 1,736 |
| 04 Jun 2024 | 2.5276 | -0.18 | -6.62% | 2.6286 | 2.8389 | 2.5191 | 3,271 |
| 03 Jun 2024 | 2.7069 | 0.09 | 3.62% | 2.9908 | 3.2513 | 2.6362 | 50,306 |
| 31 May 2024 | 2.6123 | -0.15 | -5.44% | 2.7542 | 2.958 | 2.5938 | 4,083 |
| 30 May 2024 | 2.7626 | -0.09 | -3.22% | 2.7219 | 2.9085 | 2.6946 | 2,445 |
| 29 May 2024 | 2.8546 | -0.27 | -8.69% | 2.9828 | 3.0196 | 2.6515 | 12,929 |
| 28 May 2024 | 3.1262 | 0.31 | 10.99% | 2.9235 | 3.1492 | 2.7485 | 7,816 |
| 24 May 2024 | 2.8165 | 0.09 | 3.27% | 2.64 | 2.8466 | 2.5531 | 8,693 |
| 23 May 2024 | 2.7273 | -0.24 | -8.06% | 3.1069 | 3.2132 | 2.5659 | 9,324 |
| 22 May 2024 | 2.9665 | 0.20 | 7.28% | 2.8414 | 3.026 | 2.8156 | 15,492 |
| 21 May 2024 | 2.7652 | -0.12 | -4.10% | 2.8206 | 2.8634 | 2.7106 | 7,697 |
| 20 May 2024 | 2.8834 | -0.01 | -0.27% | 2.848 | 2.9574 | 2.7718 | 4,993 |
| 17 May 2024 | 2.8911 | 0.01 | 0.44% | 2.7261 | 3.029 | 2.6462 | 4,098 |
| 16 May 2024 | 2.8783 | 0.44 | 18.28% | 2.5849 | 2.8906 | 2.3494 | 9,665 |
| 15 May 2024 | 2.4335 | 0.17 | 7.58% | 2.2681 | 2.4958 | 2.2681 | 1,974 |
| 14 May 2024 | 2.2621 | 0.01 | 0.53% | 2.1123 | 2.2758 | 2.0795 | 1,380 |
| 13 May 2024 | 2.2501 | 0.01 | 0.37% | 2.2364 | 2.2776 | 2.1745 | 20 |
| 10 May 2024 | 2.2417 | -0.02 | -1.06% | 2.296 | 2.4196 | 2.2021 | 1,634 |
| 09 May 2024 | 2.2657 | -0.01 | -0.26% | 2.2825 | 2.3328 | 2.1692 | 1,014 |
| 08 May 2024 | 2.2716 | -0.18 | -7.39% | 2.3689 | 2.3834 | 2.2547 | 828 |
| 07 May 2024 | 2.4527 | 0.36 | 17.00% | 2.3515 | 2.6596 | 2.1727 | 6,416 |
| 03 May 2024 | 2.0964 | 0.15 | 7.88% | 2.0591 | 2.1511 | 1.8079 | 9,939 |
| 02 May 2024 | 1.9432 | 0.00 | 0.25% | 1.9717 | 2.0732 | 1.8179 | 18,741 |
| 01 May 2024 | 1.9384 | -0.82 | -29.81% | 2.1918 | 2.2924 | 1.8764 | 11,355 |
| 30 Abr 2024 | 2.7617 | 0.03 | 1.20% | 2.7854 | 2.9757 | 2.5359 | 3,810 |
| 29 Abr 2024 | 2.7288 | 0.09 | 3.37% | 2.70 | 2.7525 | 2.5542 | 25,423 |
| 26 Abr 2024 | 2.6399 | 0.26 | 11.03% | 2.5567 | 2.664 | 2.3681 | 1,748 |
| 25 Abr 2024 | 2.3777 | 0.02 | 0.75% | 2.2453 | 2.413 | 2.114 | 3,162 |
| 24 Abr 2024 | 2.36 | -0.03 | -1.06% | 2.4984 | 2.6016 | 2.3318 | 12,996 |
| 23 Abr 2024 | 2.3854 | 0.23 | 10.54% | 2.3408 | 2.4054 | 2.2855 | 679 |
| 22 Abr 2024 | 2.158 | -0.12 | -5.31% | 2.1853 | 2.2748 | 2.0921 | 4,230 |
| 19 Abr 2024 | 2.279 | -0.29 | -11.34% | 2.4537 | 2.5559 | 2.2658 | 8,294 |
| 18 Abr 2024 | 2.5704 | -0.28 | -9.97% | 2.5864 | 2.6349 | 2.4426 | 1,663 |
| 17 Abr 2024 | 2.8552 | -0.23 | -7.55% | 2.8552 | 2.8552 | 2.8552 | 0 |
| 16 Abr 2024 | 3.0883 | 0.08 | 2.61% | 2.9602 | 3.0883 | 2.9338 | 1,232 |
| 15 Abr 2024 | 3.0098 | -0.07 | -2.26% | 3.0358 | 3.0896 | 2.8125 | 2,600 |
| 12 Abr 2024 | 3.0793 | -0.30 | -8.82% | 3.385 | 3.3918 | 2.945 | 4,779 |
| 11 Abr 2024 | 3.377 | 0.10 | 2.92% | 3.2259 | 3.448 | 3.1464 | 4,695 |
| 10 Abr 2024 | 3.2811 | -0.02 | -0.59% | 3.415 | 3.427 | 3.1734 | 2,579 |
| 09 Abr 2024 | 3.3007 | -0.08 | -2.35% | 3.339 | 3.3413 | 3.2251 | 296 |
| 08 Abr 2024 | 3.3802 | -0.09 | -2.70% | 3.42 | 3.4931 | 3.2014 | 2,244 |
| 05 Abr 2024 | 3.4739 | -0.49 | -12.31% | 3.2844 | 3.4855 | 3.1563 | 6,486 |
| 04 Abr 2024 | 3.9615 | -0.29 | -6.87% | 4.2974 | 4.2974 | 3.9476 | 710 |
| 03 Abr 2024 | 4.2539 | 0.32 | 8.02% | 3.988 | 4.3357 | 3.9428 | 1,125 |
| 02 Abr 2024 | 3.9381 | -0.40 | -9.12% | 4.3817 | 4.473 | 3.8368 | 3,075 |
| 28 Mar 2024 | 4.3332 | 0.27 | 6.59% | 4.3332 | 4.3332 | 4.3332 | 0 |
