Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 251.78 | -0.55 | -0.22% | 252.44 | 252.66 | 250.585 | 772,892 |
| 17 May 2024 | 252.33 | 2.27 | 0.91% | 250.06 | 252.39 | 249.24 | 1,291,522 |
| 16 May 2024 | 250.06 | 3.44 | 1.39% | 246.36 | 250.27 | 246.03 | 1,031,557 |
| 15 May 2024 | 246.62 | 1.12 | 0.46% | 246.46 | 248.25 | 245.995 | 1,053,632 |
| 14 May 2024 | 245.50 | -2.30 | -0.93% | 249.08 | 249.42 | 244.50 | 1,278,951 |
| 13 May 2024 | 247.80 | 0.94 | 0.38% | 248.03 | 249.82 | 246.77 | 949,572 |
| 10 May 2024 | 246.86 | 1.72 | 0.70% | 245.16 | 247.21 | 245.06 | 757,878 |
| 09 May 2024 | 245.145 | 2.21 | 0.91% | 243.84 | 245.435 | 242.79 | 1,020,238 |
| 08 May 2024 | 242.94 | -2.18 | -0.89% | 245.67 | 245.67 | 241.18 | 1,133,452 |
| 07 May 2024 | 245.12 | 2.38 | 0.98% | 243.06 | 245.23 | 242.10 | 1,201,380 |
| 06 May 2024 | 242.74 | 0.85 | 0.35% | 242.28 | 243.70 | 241.095 | 1,108,751 |
| 03 May 2024 | 241.89 | -0.14 | -0.06% | 243.02 | 243.67 | 239.32 | 1,489,967 |
| 02 May 2024 | 242.03 | -5.30 | -2.14% | 246.01 | 246.955 | 241.03 | 1,781,189 |
| 01 May 2024 | 247.33 | 5.44 | 2.25% | 248.50 | 253.7155 | 244.52 | 2,782,115 |
| 30 Abr 2024 | 241.89 | -2.06 | -0.84% | 244.19 | 243.635 | 241.81 | 1,945,038 |
| 29 Abr 2024 | 243.95 | 0.88 | 0.36% | 244.05 | 244.95 | 243.18 | 1,153,479 |
| 26 Abr 2024 | 243.07 | -3.27 | -1.33% | 244.10 | 246.71 | 242.96 | 1,555,279 |
| 25 Abr 2024 | 246.34 | -0.27 | -0.11% | 249.57 | 249.57 | 244.405 | 1,174,457 |
| 24 Abr 2024 | 246.61 | -0.23 | -0.09% | 244.64 | 246.86 | 244.32 | 1,454,694 |
| 23 Abr 2024 | 246.84 | 0.53 | 0.22% | 246.76 | 248.09 | 245.93 | 1,661,738 |
| 22 Abr 2024 | 246.31 | 3.00 | 1.23% | 245.10 | 247.58 | 243.92 | 1,328,983 |
| 19 Abr 2024 | 243.31 | 1.32 | 0.55% | 242.74 | 244.28 | 242.45 | 1,638,702 |
| 18 Abr 2024 | 241.99 | -0.91 | -0.37% | 244.50 | 245.00 | 241.665 | 1,454,208 |
| 17 Abr 2024 | 242.90 | -1.31 | -0.54% | 244.02 | 245.08 | 242.03 | 1,126,135 |
| 16 Abr 2024 | 244.21 | 0.13 | 0.05% | 244.24 | 245.53 | 243.43 | 1,416,083 |
| 15 Abr 2024 | 244.08 | 0.23 | 0.09% | 247.08 | 247.32 | 243.12 | 1,383,647 |
| 12 Abr 2024 | 243.85 | -0.57 | -0.23% | 242.93 | 244.195 | 242.19 | 1,226,379 |
| 11 Abr 2024 | 244.42 | -1.37 | -0.56% | 246.82 | 246.82 | 242.965 | 1,100,599 |
| 10 Abr 2024 | 245.79 | -4.22 | -1.69% | 246.35 | 246.74 | 244.33 | 1,232,893 |
| 09 Abr 2024 | 250.01 | 3.37 | 1.37% | 248.30 | 250.10 | 246.59 | 1,161,387 |
| 08 Abr 2024 | 246.64 | 1.79 | 0.73% | 244.37 | 247.00 | 243.97 | 905,486 |
| 05 Abr 2024 | 244.85 | 3.36 | 1.39% | 240.98 | 245.92 | 240.98 | 1,411,245 |
| 04 Abr 2024 | 241.49 | -3.64 | -1.48% | 247.57 | 247.62 | 241.40 | 1,690,647 |
| 03 Abr 2024 | 245.13 | -2.53 | -1.02% | 247.82 | 248.41 | 244.74 | 2,369,066 |
| 02 Abr 2024 | 247.66 | 2.35 | 0.96% | 240.11 | 248.725 | 240.007 | 2,194,252 |
| 01 Abr 2024 | 245.31 | -4.43 | -1.77% | 250.38 | 250.61 | 245.015 | 1,535,357 |
| 28 Mar 2024 | 249.74 | 1.41 | 0.57% | 249.63 | 251.06 | 249.03 | 1,297,125 |
| 27 Mar 2024 | 248.33 | 3.26 | 1.33% | 246.95 | 249.43 | 246.8839 | 1,152,584 |
| 26 Mar 2024 | 245.07 | 0.87 | 0.36% | 243.56 | 245.25 | 243.395 | 1,072,913 |
| 25 Mar 2024 | 244.20 | -3.41 | -1.38% | 247.42 | 247.745 | 244.05 | 1,069,609 |
| 22 Mar 2024 | 247.61 | -1.34 | -0.54% | 251.23 | 251.23 | 246.96 | 1,612,372 |
| 21 Mar 2024 | 248.95 | 1.23 | 0.50% | 249.44 | 250.29 | 247.5601 | 1,857,718 |
| 20 Mar 2024 | 247.72 | 3.59 | 1.47% | 245.01 | 247.87 | 244.115 | 2,105,052 |
| 19 Mar 2024 | 244.13 | 2.28 | 0.94% | 242.57 | 244.315 | 241.285 | 1,864,313 |
| 18 Mar 2024 | 241.85 | -0.24 | -0.10% | 243.61 | 244.28 | 241.68 | 2,001,885 |
| 15 Mar 2024 | 242.09 | -1.16 | -0.48% | 242.98 | 243.22 | 238.83 | 11,699,773 |
| 14 Mar 2024 | 243.25 | -0.96 | -0.39% | 244.71 | 244.99 | 242.23 | 1,866,798 |
| 13 Mar 2024 | 244.21 | -0.46 | -0.19% | 244.67 | 245.26 | 243.07 | 1,558,217 |
| 12 Mar 2024 | 244.67 | 0.58 | 0.24% | 244.09 | 245.66 | 242.61 | 1,978,823 |
| 11 Mar 2024 | 244.09 | 1.69 | 0.70% | 243.23 | 244.53 | 241.70 | 1,474,330 |
| 08 Mar 2024 | 242.40 | -1.85 | -0.76% | 244.17 | 244.31 | 241.475 | 1,815,616 |
| 07 Mar 2024 | 244.25 | 0.49 | 0.20% | 243.76 | 245.97 | 243.25 | 2,445,416 |
| 06 Mar 2024 | 243.76 | -0.24 | -0.10% | 244.32 | 246.28 | 243.08 | 2,163,103 |
| 05 Mar 2024 | 244.00 | -2.20 | -0.89% | 246.35 | 246.655 | 242.575 | 2,433,279 |
| 04 Mar 2024 | 246.20 | -3.49 | -1.40% | 247.01 | 249.4247 | 243.8001 | 3,661,529 |
| 01 Mar 2024 | 249.69 | -1.44 | -0.57% | 249.43 | 250.18 | 248.325 | 2,091,030 |
| 29 Feb 2024 | 251.13 | -0.43 | -0.17% | 253.70 | 253.70 | 250.16 | 2,796,701 |
| 28 Feb 2024 | 251.56 | 0.25 | 0.10% | 250.56 | 251.91 | 250.15 | 1,508,067 |
| 27 Feb 2024 | 251.31 | -2.24 | -0.88% | 253.15 | 253.30 | 250.21 | 1,242,021 |
| 26 Feb 2024 | 253.55 | -2.32 | -0.91% | 256.57 | 256.57 | 253.48 | 1,141,083 |
| 23 Feb 2024 | 255.87 | 1.11 | 0.44% | 255.81 | 256.205 | 254.96 | 1,306,581 |
| 22 Feb 2024 | 254.76 | 0.84 | 0.33% | 253.92 | 255.75 | 253.51 | 1,692,892 |
| 21 Feb 2024 | 253.92 | 0.98 | 0.39% | 253.56 | 254.02 | 251.53 | 1,146,431 |
