Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ASDV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 45.81 | -0.06 | -0.12% | 45.60 | 45.895 | 45.575 | 1,322 |
| 23 May 2024 | 45.865 | -0.49 | -1.06% | 45.865 | 45.865 | 45.865 | 0 |
| 22 May 2024 | 46.355 | -0.23 | -0.49% | 46.28 | 46.355 | 46.28 | 222 |
| 21 May 2024 | 46.585 | -0.42 | -0.89% | 46.50 | 46.655 | 46.365 | 720 |
| 20 May 2024 | 47.005 | -0.09 | -0.18% | 47.37 | 47.37 | 46.865 | 318 |
| 17 May 2024 | 47.09 | 0.11 | 0.23% | 47.09 | 47.09 | 47.09 | 0 |
| 16 May 2024 | 46.98 | 0.31 | 0.68% | 46.84 | 47.085 | 46.785 | 148 |
| 15 May 2024 | 46.665 | 0.32 | 0.70% | 46.665 | 46.665 | 46.665 | 0 |
| 14 May 2024 | 46.34 | -0.44 | -0.94% | 46.36 | 46.415 | 45.175 | 2,708 |
| 13 May 2024 | 46.78 | 0.15 | 0.32% | 46.70 | 46.92 | 46.695 | 364 |
| 10 May 2024 | 46.63 | 0.61 | 1.33% | 46.63 | 46.63 | 46.63 | 0 |
| 09 May 2024 | 46.02 | 0.32 | 0.70% | 45.90 | 46.07 | 45.90 | 75 |
| 08 May 2024 | 45.70 | -0.48 | -1.04% | 45.55 | 45.70 | 45.38 | 60 |
| 07 May 2024 | 46.18 | 0.28 | 0.62% | 46.18 | 46.18 | 46.18 | 0 |
| 03 May 2024 | 45.895 | 0.44 | 0.96% | 45.97 | 46.17 | 43.59 | 4,936 |
| 02 May 2024 | 45.46 | 0.95 | 2.12% | 45.37 | 45.46 | 45.065 | 746 |
| 01 May 2024 | 44.515 | -0.25 | -0.56% | 44.515 | 44.515 | 44.515 | 0 |
| 30 Abr 2024 | 44.765 | -0.37 | -0.82% | 45.04 | 45.135 | 44.63 | 495 |
| 29 Abr 2024 | 45.135 | 0.39 | 0.87% | 45.16 | 45.27 | 45.04 | 100 |
| 26 Abr 2024 | 44.745 | 0.39 | 0.89% | 44.79 | 44.89 | 44.595 | 2,358 |
| 25 Abr 2024 | 44.35 | 0.22 | 0.50% | 44.58 | 44.61 | 44.03 | 33 |
| 24 Abr 2024 | 44.13 | 0.14 | 0.31% | 44.39 | 44.545 | 44.06 | 829 |
| 23 Abr 2024 | 43.995 | 0.35 | 0.81% | 43.91 | 44.065 | 43.73 | 403 |
| 22 Abr 2024 | 43.64 | 0.36 | 0.82% | 43.64 | 43.64 | 43.64 | 0 |
| 19 Abr 2024 | 43.285 | -0.05 | -0.10% | 43.19 | 43.415 | 43.115 | 627 |
| 18 Abr 2024 | 43.33 | 0.52 | 1.21% | 43.07 | 43.335 | 43.05 | 816 |
| 17 Abr 2024 | 42.81 | 0.01 | 0.02% | 42.81 | 42.81 | 42.81 | 0 |
| 16 Abr 2024 | 42.80 | -0.77 | -1.76% | 42.80 | 42.80 | 42.80 | 0 |
| 15 Abr 2024 | 43.565 | -0.18 | -0.40% | 43.47 | 43.575 | 43.47 | 52 |
| 12 Abr 2024 | 43.74 | -0.49 | -1.11% | 44.01 | 44.05 | 43.66 | 134 |
| 11 Abr 2024 | 44.23 | -0.14 | -0.30% | 44.31 | 44.31 | 44.195 | 2,473 |
| 10 Abr 2024 | 44.365 | -0.39 | -0.87% | 44.365 | 44.365 | 44.365 | 0 |
| 09 Abr 2024 | 44.755 | 0.02 | 0.03% | 44.98 | 44.98 | 44.655 | 65 |
| 08 Abr 2024 | 44.74 | 0.36 | 0.81% | 44.40 | 44.80 | 44.40 | 666 |
| 05 Abr 2024 | 44.38 | -0.44 | -0.98% | 44.42 | 44.495 | 44.24 | 281 |
| 04 Abr 2024 | 44.82 | 0.16 | 0.35% | 44.67 | 44.865 | 44.57 | 3,430 |
| 03 Abr 2024 | 44.665 | -0.11 | -0.25% | 44.45 | 44.68 | 44.26 | 838 |
| 02 Abr 2024 | 44.775 | 0.17 | 0.39% | 44.60 | 44.81 | 44.53 | 990 |
| 28 Mar 2024 | 44.60 | -0.11 | -0.25% | 44.50 | 44.635 | 44.50 | 490 |
| 27 Mar 2024 | 44.71 | -0.07 | -0.16% | 44.63 | 44.76 | 44.60 | 401 |
| 26 Mar 2024 | 44.78 | -0.09 | -0.20% | 44.78 | 44.78 | 44.78 | 357 |
| 25 Mar 2024 | 44.87 | -0.18 | -0.39% | 44.95 | 44.95 | 44.645 | 22 |
| 22 Mar 2024 | 45.045 | -0.41 | -0.89% | 45.17 | 45.17 | 44.98 | 332 |
| 21 Mar 2024 | 45.45 | 0.62 | 1.37% | 45.49 | 45.49 | 45.44 | 96 |
| 20 Mar 2024 | 44.835 | -0.05 | -0.10% | 44.84 | 44.96 | 44.705 | 2,117 |
| 19 Mar 2024 | 44.88 | -0.03 | -0.06% | 44.63 | 44.885 | 44.585 | 1,968 |
| 18 Mar 2024 | 44.905 | -0.06 | -0.13% | 44.97 | 45.055 | 44.855 | 7,668 |
| 15 Mar 2024 | 44.965 | 0.16 | 0.35% | 45.02 | 45.065 | 44.945 | 2,400 |
| 14 Mar 2024 | 44.81 | -0.21 | -0.46% | 45.13 | 45.265 | 44.705 | 558 |
| 13 Mar 2024 | 45.015 | -0.18 | -0.39% | 45.04 | 45.095 | 44.91 | 498 |
| 12 Mar 2024 | 45.19 | 0.41 | 0.92% | 45.19 | 45.19 | 45.19 | 0 |
| 11 Mar 2024 | 44.78 | 0.19 | 0.43% | 44.37 | 44.78 | 44.37 | 32 |
| 08 Mar 2024 | 44.59 | 0.15 | 0.34% | 44.59 | 44.59 | 44.59 | 0 |
| 07 Mar 2024 | 44.44 | 0.05 | 0.12% | 44.43 | 44.44 | 44.285 | 221 |
| 06 Mar 2024 | 44.385 | 0.41 | 0.94% | 44.24 | 45.215 | 42.99 | 15 |
| 05 Mar 2024 | 43.97 | -0.29 | -0.64% | 43.80 | 44.055 | 43.665 | 32 |
| 04 Mar 2024 | 44.255 | -0.28 | -0.63% | 44.18 | 44.265 | 44.18 | 40 |
| 01 Mar 2024 | 44.535 | 0.33 | 0.75% | 44.46 | 44.575 | 44.205 | 678 |
| 29 Feb 2024 | 44.205 | 0.07 | 0.16% | 44.205 | 44.205 | 44.205 | 0 |
| 28 Feb 2024 | 44.135 | -0.57 | -1.26% | 44.135 | 44.135 | 44.135 | 0 |
| 27 Feb 2024 | 44.70 | 0.08 | 0.18% | 44.67 | 44.79 | 44.62 | 368 |
| 26 Feb 2024 | 44.62 | -0.23 | -0.51% | 44.62 | 44.62 | 44.62 | 0 |
