Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AADR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 63.67 | 0.41 | 0.65% | 63.22 | 63.8269 | 62.83 | 365 |
| 23 May 2024 | 63.26 | -0.52 | -0.82% | 64.37 | 64.37 | 63.26 | 265 |
| 22 May 2024 | 63.7804 | -1.56 | -2.39% | 65.62 | 65.62 | 63.7804 | 1,039 |
| 21 May 2024 | 65.34 | 0.20 | 0.31% | 65.32 | 65.34 | 64.94 | 109 |
| 20 May 2024 | 65.14 | 0.05 | 0.08% | 65.09 | 65.47 | 65.00 | 961 |
| 17 May 2024 | 65.09 | 0.04 | 0.06% | 65.14 | 65.14 | 64.8401 | 599 |
| 16 May 2024 | 65.05 | -0.35 | -0.54% | 65.51 | 65.51 | 64.90 | 160 |
| 15 May 2024 | 65.40 | 0.63 | 0.97% | 65.09 | 65.72 | 65.0101 | 2,351 |
| 14 May 2024 | 64.77 | 0.83 | 1.30% | 64.25 | 64.77 | 64.25 | 336 |
| 13 May 2024 | 63.94 | 0.11 | 0.17% | 63.94 | 64.07 | 63.80 | 2,000 |
| 10 May 2024 | 63.83 | 0.11 | 0.17% | 63.87 | 64.05 | 63.51 | 4,941 |
| 09 May 2024 | 63.72 | -0.03 | -0.05% | 63.37 | 63.756 | 63.37 | 324 |
| 08 May 2024 | 63.75 | -0.10 | -0.16% | 63.54 | 64.142 | 63.54 | 460 |
| 07 May 2024 | 63.8499 | 0.32 | 0.50% | 63.75 | 64.10 | 63.62 | 1,799 |
| 06 May 2024 | 63.53 | 0.75 | 1.19% | 62.78 | 63.59 | 62.78 | 1,104 |
| 03 May 2024 | 62.78 | 1.44 | 2.35% | 62.25 | 62.97 | 62.25 | 1,308 |
| 02 May 2024 | 61.34 | 0.51 | 0.84% | 60.83 | 61.6443 | 60.83 | 4,981 |
| 01 May 2024 | 60.83 | -0.19 | -0.31% | 60.24 | 61.02 | 60.24 | 71 |
| 30 Abr 2024 | 61.0191 | -0.53 | -0.86% | 61.05 | 61.05 | 61.0191 | 228 |
| 29 Abr 2024 | 61.55 | 0.07 | 0.11% | 61.64 | 61.88 | 61.55 | 745 |
| 26 Abr 2024 | 61.48 | 0.90 | 1.49% | 60.94 | 61.48 | 60.94 | 121 |
| 25 Abr 2024 | 60.58 | 0.31 | 0.52% | 60.32 | 60.58 | 60.32 | 409 |
| 24 Abr 2024 | 60.2684 | -0.82 | -1.34% | 60.1435 | 60.2684 | 60.1435 | 225 |
| 23 Abr 2024 | 61.09 | 0.32 | 0.53% | 60.94 | 61.09 | 60.94 | 234 |
| 22 Abr 2024 | 60.77 | 1.41 | 2.38% | 59.82 | 60.9099 | 59.82 | 628 |
| 19 Abr 2024 | 59.36 | -0.48 | -0.80% | 59.75 | 59.75 | 59.36 | 48 |
| 18 Abr 2024 | 59.84 | 0.07 | 0.12% | 60.47 | 60.47 | 59.48 | 599 |
| 17 Abr 2024 | 59.77 | -0.02 | -0.03% | 59.77 | 59.77 | 59.77 | 230 |
| 16 Abr 2024 | 59.79 | -0.25 | -0.42% | 59.53 | 59.79 | 59.3859 | 545 |
| 15 Abr 2024 | 60.04 | -1.11 | -1.82% | 60.88 | 60.88 | 60.04 | 3,616 |
| 12 Abr 2024 | 61.15 | -1.01 | -1.62% | 61.80 | 61.80 | 61.0429 | 615 |
| 11 Abr 2024 | 62.155 | 0.36 | 0.57% | 61.58 | 62.155 | 61.34 | 128 |
| 10 Abr 2024 | 61.80 | -0.42 | -0.68% | 61.71 | 61.80 | 61.71 | 859 |
| 09 Abr 2024 | 62.22 | -0.26 | -0.42% | 62.38 | 62.7777 | 62.22 | 901 |
| 08 Abr 2024 | 62.48 | 0.36 | 0.58% | 62.06 | 62.84 | 62.06 | 634 |
| 05 Abr 2024 | 62.12 | 0.21 | 0.34% | 61.19 | 62.12 | 61.19 | 1,117 |
| 04 Abr 2024 | 61.91 | -0.63 | -1.01% | 63.18 | 63.18 | 61.71 | 524 |
| 03 Abr 2024 | 62.54 | 1.30 | 2.12% | 62.19 | 62.66 | 61.51 | 5,164 |
| 02 Abr 2024 | 61.2389 | -0.70 | -1.13% | 61.17 | 61.32 | 61.17 | 566 |
| 01 Abr 2024 | 61.94 | -0.27 | -0.43% | 62.34 | 62.34 | 61.43 | 809 |
| 28 Mar 2024 | 62.21 | 0.01 | 0.02% | 62.33 | 62.45 | 62.0899 | 500 |
| 27 Mar 2024 | 62.20 | 0.18 | 0.29% | 61.94 | 62.27 | 61.91 | 3,160 |
| 26 Mar 2024 | 62.02 | -0.26 | -0.42% | 62.56 | 62.56 | 62.02 | 574 |
| 25 Mar 2024 | 62.28 | -0.24 | -0.38% | 62.32 | 62.5233 | 62.28 | 422 |
| 22 Mar 2024 | 62.52 | 0.21 | 0.34% | 61.78 | 62.52 | 61.78 | 58 |
| 21 Mar 2024 | 62.31 | 0.20 | 0.32% | 61.85 | 62.31 | 61.85 | 1,636 |
| 20 Mar 2024 | 62.11 | 1.09 | 1.79% | 61.11 | 62.11 | 61.11 | 256 |
| 19 Mar 2024 | 61.02 | 0.32 | 0.53% | 60.67 | 61.12 | 60.67 | 369 |
| 18 Mar 2024 | 60.70 | 0.12 | 0.20% | 60.36 | 61.24 | 60.36 | 1,342 |
| 15 Mar 2024 | 60.58 | -0.02 | -0.03% | 60.42 | 60.58 | 60.42 | 150 |
| 14 Mar 2024 | 60.60 | -0.43 | -0.70% | 60.64 | 60.95 | 60.58 | 5,213 |
| 13 Mar 2024 | 61.0274 | 0.53 | 0.87% | 60.42 | 61.0274 | 60.42 | 49 |
| 12 Mar 2024 | 60.50 | 0.63 | 1.05% | 59.95 | 60.50 | 59.7967 | 3,147 |
| 11 Mar 2024 | 59.87 | -0.16 | -0.27% | 60.14 | 60.14 | 59.6122 | 574 |
| 08 Mar 2024 | 60.03 | -0.57 | -0.94% | 60.76 | 60.76 | 60.03 | 99 |
| 07 Mar 2024 | 60.60 | 0.67 | 1.12% | 60.37 | 60.6578 | 60.37 | 809 |
| 06 Mar 2024 | 59.93 | 0.68 | 1.15% | 59.96 | 59.96 | 59.93 | 1,653 |
| 05 Mar 2024 | 59.25 | -0.55 | -0.92% | 59.66 | 59.66 | 59.25 | 25 |
| 04 Mar 2024 | 59.80 | 0.69 | 1.16% | 59.02 | 59.80 | 59.02 | 2,944 |
| 01 Mar 2024 | 59.1149 | 1.09 | 1.89% | 58.871 | 59.15 | 58.82 | 2,587 |
| 29 Feb 2024 | 58.02 | 0.02 | 0.03% | 58.31 | 58.31 | 58.02 | 390 |
| 28 Feb 2024 | 58.00 | -0.07 | -0.12% | 58.15 | 58.33 | 57.9279 | 1,094 |
| 27 Feb 2024 | 58.07 | -0.14 | -0.23% | 58.23 | 58.61 | 58.07 | 886 |
| 26 Feb 2024 | 58.205 | 0.09 | 0.15% | 58.145 | 58.499 | 58.08 | 1,304 |
