Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADT1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 243.00 | 1.00 | 0.41% | 242.00 | 243.00 | 240.00 | 60,942 |
| 16 May 2024 | 242.00 | -2.00 | -0.82% | 244.00 | 246.50 | 240.00 | 63,736 |
| 15 May 2024 | 244.00 | 4.00 | 1.67% | 243.00 | 244.00 | 239.00 | 77,188 |
| 14 May 2024 | 240.00 | -1.50 | -0.62% | 245.00 | 245.00 | 239.00 | 111,758 |
| 13 May 2024 | 241.50 | 3.00 | 1.26% | 240.00 | 245.00 | 240.00 | 72,244 |
| 10 May 2024 | 238.50 | 5.50 | 2.36% | 236.50 | 239.50 | 236.50 | 146,619 |
| 09 May 2024 | 233.00 | 0.50 | 0.22% | 232.00 | 234.50 | 230.00 | 91,230 |
| 08 May 2024 | 232.50 | -5.50 | -2.31% | 235.50 | 236.00 | 232.50 | 28,566 |
| 07 May 2024 | 238.00 | 3.50 | 1.49% | 236.50 | 240.00 | 234.50 | 71,512 |
| 03 May 2024 | 234.50 | -5.50 | -2.29% | 233.00 | 237.00 | 231.00 | 35,018 |
| 02 May 2024 | 240.00 | 7.00 | 3.00% | 234.50 | 240.00 | 234.50 | 168,612 |
| 01 May 2024 | 233.00 | 3.00 | 1.30% | 230.00 | 233.50 | 230.00 | 350,973 |
| 30 Abr 2024 | 230.00 | -2.00 | -0.86% | 232.00 | 234.00 | 229.00 | 333,619 |
| 29 Abr 2024 | 232.00 | 7.50 | 3.34% | 229.00 | 233.50 | 229.00 | 463,880 |
| 26 Abr 2024 | 224.50 | 5.00 | 2.28% | 223.50 | 226.00 | 223.50 | 88,368 |
| 25 Abr 2024 | 219.50 | -0.50 | -0.23% | 221.00 | 223.50 | 218.00 | 138,743 |
| 24 Abr 2024 | 220.00 | -9.50 | -4.14% | 228.00 | 228.00 | 220.00 | 90,315 |
| 23 Abr 2024 | 229.50 | -1.50 | -0.65% | 229.00 | 229.50 | 227.00 | 239,563 |
| 22 Abr 2024 | 231.00 | 11.50 | 5.24% | 224.00 | 234.00 | 224.00 | 564,718 |
| 19 Abr 2024 | 219.50 | 2.50 | 1.15% | 215.00 | 220.00 | 215.00 | 85,270 |
| 18 Abr 2024 | 217.00 | -3.00 | -1.36% | 218.00 | 218.00 | 216.50 | 45,588 |
| 17 Abr 2024 | 220.00 | 7.50 | 3.53% | 219.00 | 222.00 | 219.00 | 210,473 |
| 16 Abr 2024 | 212.50 | -0.50 | -0.23% | 212.00 | 212.50 | 209.50 | 44,276 |
| 15 Abr 2024 | 213.00 | -8.00 | -3.62% | 222.00 | 222.00 | 211.00 | 186,325 |
| 12 Abr 2024 | 221.00 | 5.00 | 2.31% | 218.00 | 224.00 | 216.50 | 160,691 |
| 11 Abr 2024 | 216.00 | 3.00 | 1.41% | 214.00 | 216.00 | 213.00 | 42,310 |
| 10 Abr 2024 | 213.00 | -3.00 | -1.39% | 216.00 | 216.50 | 211.50 | 86,738 |
| 09 Abr 2024 | 216.00 | 3.00 | 1.41% | 213.50 | 218.00 | 213.00 | 219,771 |
| 08 Abr 2024 | 213.00 | 9.00 | 4.41% | 205.50 | 213.50 | 205.50 | 180,039 |
| 05 Abr 2024 | 204.00 | -1.50 | -0.73% | 204.00 | 205.50 | 202.50 | 80,856 |
| 04 Abr 2024 | 205.50 | 5.90 | 2.96% | 200.00 | 205.50 | 200.00 | 328,089 |
| 03 Abr 2024 | 199.60 | 1.20 | 0.60% | 198.00 | 203.00 | 198.00 | 301,692 |
| 02 Abr 2024 | 198.40 | 1.80 | 0.92% | 199.00 | 202.50 | 198.40 | 184,211 |
| 28 Mar 2024 | 196.60 | 1.40 | 0.72% | 195.00 | 198.60 | 195.00 | 92,768 |
| 27 Mar 2024 | 195.20 | -1.00 | -0.51% | 197.00 | 199.80 | 195.20 | 162,081 |
| 26 Mar 2024 | 196.20 | -2.00 | -1.01% | 199.60 | 199.60 | 196.20 | 129,184 |
| 25 Mar 2024 | 198.20 | -1.40 | -0.70% | 196.60 | 200.00 | 196.60 | 59,378 |
| 22 Mar 2024 | 199.60 | 4.40 | 2.25% | 195.00 | 200.50 | 195.00 | 70,654 |
| 21 Mar 2024 | 195.20 | 7.20 | 3.83% | 193.00 | 199.00 | 193.00 | 227,803 |
| 20 Mar 2024 | 188.00 | -0.60 | -0.32% | 188.00 | 190.00 | 187.00 | 34,031 |
| 19 Mar 2024 | 188.60 | -3.40 | -1.77% | 188.20 | 190.20 | 188.00 | 37,907 |
| 18 Mar 2024 | 192.00 | -0.20 | -0.10% | 192.20 | 192.20 | 191.00 | 37,355 |
| 15 Mar 2024 | 192.20 | 0.20 | 0.10% | 190.80 | 192.40 | 187.80 | 98,841 |
| 14 Mar 2024 | 192.00 | 7.40 | 4.01% | 186.00 | 195.00 | 186.00 | 339,380 |
| 13 Mar 2024 | 184.60 | -0.80 | -0.43% | 186.80 | 186.80 | 183.20 | 106,161 |
| 12 Mar 2024 | 185.40 | 4.40 | 2.43% | 181.00 | 186.20 | 181.00 | 129,133 |
| 11 Mar 2024 | 181.00 | 1.80 | 1.00% | 180.20 | 183.60 | 178.00 | 73,487 |
| 08 Mar 2024 | 179.20 | 5.60 | 3.23% | 177.00 | 184.20 | 177.00 | 120,624 |
| 07 Mar 2024 | 173.60 | 2.00 | 1.17% | 172.00 | 175.00 | 172.00 | 88,649 |
| 06 Mar 2024 | 171.60 | 3.00 | 1.78% | 169.60 | 171.60 | 168.00 | 29,212 |
| 05 Mar 2024 | 168.60 | 1.60 | 0.96% | 170.00 | 170.00 | 166.20 | 62,247 |
| 04 Mar 2024 | 167.00 | 0.20 | 0.12% | 169.00 | 170.00 | 166.00 | 82,246 |
| 01 Mar 2024 | 166.80 | -4.60 | -2.68% | 170.00 | 170.00 | 166.80 | 32,150 |
| 29 Feb 2024 | 171.40 | 6.40 | 3.88% | 170.20 | 174.80 | 170.20 | 102,171 |
| 28 Feb 2024 | 165.00 | 4.60 | 2.87% | 164.00 | 167.80 | 164.00 | 80,173 |
| 27 Feb 2024 | 160.40 | -0.40 | -0.25% | 160.80 | 164.00 | 160.20 | 83,864 |
| 26 Feb 2024 | 160.80 | 6.80 | 4.42% | 160.00 | 161.00 | 159.80 | 40,424 |
| 23 Feb 2024 | 154.00 | -8.20 | -5.06% | 161.00 | 165.00 | 154.00 | 171,452 |
| 22 Feb 2024 | 162.20 | -0.80 | -0.49% | 167.40 | 167.40 | 162.20 | 45,753 |
| 21 Feb 2024 | 163.00 | -4.00 | -2.40% | 165.20 | 167.00 | 163.00 | 64,073 |
| 20 Feb 2024 | 167.00 | 0.60 | 0.36% | 166.00 | 168.00 | 165.80 | 41,369 |
| 19 Feb 2024 | 166.40 | -4.40 | -2.58% | 170.80 | 170.80 | 166.40 | 73,584 |
