Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADAP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.08 | -0.02 | -1.82% | 1.09 | 1.11 | 1.06 | 1,283,792 |
| 20 May 2024 | 1.10 | -0.01 | -0.90% | 1.12 | 1.12 | 1.05 | 695,339 |
| 17 May 2024 | 1.11 | -0.09 | -7.50% | 1.16 | 1.175 | 1.10 | 1,056,665 |
| 16 May 2024 | 1.20 | -0.04 | -3.23% | 1.34 | 1.34 | 1.15 | 1,286,100 |
| 15 May 2024 | 1.24 | 0.09 | 7.83% | 1.19 | 1.27 | 1.13 | 1,417,611 |
| 14 May 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.23 | 1.12 | 533,333 |
| 13 May 2024 | 1.17 | 0.05 | 4.46% | 1.12 | 1.20 | 1.1042 | 432,601 |
| 10 May 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.21 | 1.08 | 529,186 |
| 09 May 2024 | 1.13 | -0.01 | -0.88% | 1.15 | 1.22 | 1.12 | 993,489 |
| 08 May 2024 | 1.14 | 0.04 | 3.64% | 1.09 | 1.14 | 1.02 | 973,266 |
| 07 May 2024 | 1.10 | -0.05 | -4.35% | 1.15 | 1.15 | 1.06 | 1,035,003 |
| 06 May 2024 | 1.15 | -0.04 | -3.36% | 1.23 | 1.23 | 1.11 | 842,132 |
| 03 May 2024 | 1.19 | 0.00 | 0.00% | 1.22 | 1.24 | 1.17 | 850,580 |
| 02 May 2024 | 1.19 | -0.02 | -1.65% | 1.25 | 1.25 | 1.17 | 716,118 |
| 01 May 2024 | 1.21 | 0.02 | 1.68% | 1.19 | 1.25 | 1.16 | 911,445 |
| 30 Abr 2024 | 1.19 | 0.04 | 3.48% | 1.23 | 1.23 | 1.15 | 656,439 |
| 29 Abr 2024 | 1.15 | 0.08 | 6.98% | 1.09 | 1.20 | 1.07 | 1,147,068 |
| 26 Abr 2024 | 1.075 | 0.01 | 1.42% | 1.06 | 1.095 | 1.03 | 1,162,345 |
| 25 Abr 2024 | 1.06 | -0.02 | -1.85% | 1.05 | 1.0992 | 1.04 | 565,527 |
| 24 Abr 2024 | 1.08 | -0.06 | -5.26% | 1.14 | 1.15 | 1.07 | 785,503 |
| 23 Abr 2024 | 1.14 | 0.13 | 12.87% | 1.04 | 1.16 | 1.00 | 1,133,036 |
| 22 Abr 2024 | 1.01 | 0.03 | 3.41% | 0.99 | 1.08 | 0.94 | 694,241 |
| 19 Abr 2024 | 0.9767 | 0.0783 | 8.72% | 0.9201 | 1.10 | 0.920001 | 1,482,320 |
| 18 Abr 2024 | 0.8984 | -0.0886 | -8.98% | 0.9676 | 0.9893 | 0.8721 | 3,325,110 |
| 17 Abr 2024 | 0.987 | -0.043 | -4.17% | 1.02 | 1.045 | 0.9301 | 1,222,225 |
| 16 Abr 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.06 | 0.9801 | 1,224,116 |
| 15 Abr 2024 | 1.05 | -0.11 | -9.48% | 1.20 | 1.21 | 1.05 | 1,323,992 |
| 12 Abr 2024 | 1.16 | -0.13 | -10.08% | 1.20 | 1.2799 | 1.13 | 3,077,113 |
| 11 Abr 2024 | 1.29 | 0.02 | 1.57% | 1.28 | 1.34 | 1.26 | 877,248 |
| 10 Abr 2024 | 1.27 | -0.10 | -7.30% | 1.33 | 1.33 | 1.25 | 1,493,055 |
| 09 Abr 2024 | 1.37 | 0.01 | 0.74% | 1.36 | 1.405 | 1.35 | 718,235 |
| 08 Abr 2024 | 1.36 | -0.01 | -0.73% | 1.40 | 1.41 | 1.33 | 1,025,092 |
| 05 Abr 2024 | 1.37 | 0.02 | 1.48% | 1.39 | 1.42 | 1.32 | 1,205,066 |
| 04 Abr 2024 | 1.35 | -0.03 | -2.17% | 1.41 | 1.45 | 1.35 | 777,365 |
| 03 Abr 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.42 | 1.35 | 1,635,695 |
| 02 Abr 2024 | 1.40 | -0.07 | -4.76% | 1.46 | 1.46 | 1.36 | 1,145,289 |
| 01 Abr 2024 | 1.47 | -0.10 | -6.37% | 1.55 | 1.55 | 1.45 | 1,334,002 |
| 28 Mar 2024 | 1.57 | -0.01 | -0.63% | 1.65 | 1.65 | 1.53 | 1,066,411 |
| 27 Mar 2024 | 1.58 | 0.06 | 3.95% | 1.55 | 1.625 | 1.47 | 1,182,085 |
| 26 Mar 2024 | 1.52 | 0.08 | 5.65% | 1.45 | 1.57 | 1.38 | 1,194,564 |
| 25 Mar 2024 | 1.4387 | 0.00 | -0.09% | 1.46 | 1.56 | 1.42 | 1,175,394 |
| 22 Mar 2024 | 1.44 | 0.10 | 7.46% | 1.34 | 1.49 | 1.3238 | 1,671,124 |
| 21 Mar 2024 | 1.34 | 0.01 | 0.75% | 1.29 | 1.40 | 1.29 | 1,148,415 |
| 20 Mar 2024 | 1.33 | -0.08 | -5.67% | 1.44 | 1.44 | 1.24 | 3,079,002 |
| 19 Mar 2024 | 1.41 | -0.06 | -4.08% | 1.45 | 1.52 | 1.38 | 1,177,928 |
| 18 Mar 2024 | 1.47 | -0.01 | -0.68% | 1.50 | 1.51 | 1.36 | 1,093,143 |
| 15 Mar 2024 | 1.48 | 0.02 | 1.37% | 1.47 | 1.49 | 1.42 | 633,191 |
| 14 Mar 2024 | 1.46 | -0.13 | -8.18% | 1.55 | 1.5599 | 1.41 | 1,339,636 |
| 13 Mar 2024 | 1.59 | 0.10 | 6.71% | 1.56 | 1.70 | 1.47 | 1,398,341 |
| 12 Mar 2024 | 1.49 | -0.05 | -3.25% | 1.54 | 1.56 | 1.42 | 1,623,513 |
| 11 Mar 2024 | 1.54 | -0.21 | -12.00% | 1.80 | 1.80 | 1.52 | 2,093,156 |
| 08 Mar 2024 | 1.75 | 0.01 | 0.57% | 1.79 | 2.05 | 1.72 | 12,009,189 |
| 07 Mar 2024 | 1.74 | 0.03 | 1.75% | 1.75 | 1.85 | 1.62 | 2,526,098 |
| 06 Mar 2024 | 1.71 | 0.25 | 17.12% | 1.59 | 1.75 | 1.49 | 2,209,344 |
| 05 Mar 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.53 | 1.38 | 815,506 |
| 04 Mar 2024 | 1.48 | -0.11 | -6.92% | 1.63 | 1.636 | 1.42 | 1,121,246 |
| 01 Mar 2024 | 1.59 | 0.02 | 1.27% | 1.56 | 1.64 | 1.55 | 923,800 |
| 29 Feb 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.61 | 1.50 | 1,556,767 |
| 28 Feb 2024 | 1.61 | -0.10 | -5.85% | 1.77 | 1.77 | 1.50 | 1,711,390 |
| 27 Feb 2024 | 1.71 | 0.07 | 4.27% | 1.69 | 1.79 | 1.6025 | 2,212,678 |
| 26 Feb 2024 | 1.64 | 0.16 | 10.81% | 1.50 | 1.65 | 1.43 | 1,660,734 |
| 23 Feb 2024 | 1.48 | 0.10 | 7.25% | 1.45 | 1.50 | 1.38 | 808,036 |
| 22 Feb 2024 | 1.38 | -0.12 | -8.00% | 1.53 | 1.638 | 1.38 | 1,978,725 |
