Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 10.63 | -0.22 | -2.03% | 10.85 | 10.875 | 10.60 | 25,976 |
| 17 May 2024 | 10.85 | -0.14 | -1.27% | 10.99 | 10.99 | 10.63 | 41,257 |
| 16 May 2024 | 10.99 | 0.14 | 1.29% | 10.82 | 10.99 | 10.7323 | 31,790 |
| 15 May 2024 | 10.85 | -0.04 | -0.37% | 10.90 | 11.07 | 10.70 | 46,359 |
| 14 May 2024 | 10.89 | -0.23 | -2.07% | 11.05 | 11.12 | 10.89 | 20,763 |
| 13 May 2024 | 11.12 | -0.01 | -0.09% | 11.15 | 11.15 | 10.95 | 16,597 |
| 10 May 2024 | 11.13 | 0.18 | 1.64% | 10.87 | 11.13 | 10.87 | 25,672 |
| 09 May 2024 | 10.95 | -0.03 | -0.27% | 11.00 | 11.02 | 10.94 | 49,310 |
| 08 May 2024 | 10.98 | 0.03 | 0.27% | 10.94 | 11.00 | 10.80 | 8,430 |
| 07 May 2024 | 10.95 | 0.01 | 0.09% | 11.05 | 11.05 | 10.78 | 36,244 |
| 06 May 2024 | 10.94 | 0.02 | 0.18% | 10.94 | 10.94 | 10.63 | 23,177 |
| 03 May 2024 | 10.92 | 0.15 | 1.39% | 10.70 | 10.9299 | 10.38 | 36,461 |
| 02 May 2024 | 10.77 | -0.11 | -1.01% | 10.88 | 11.4374 | 10.54 | 141,466 |
| 01 May 2024 | 10.88 | 0.08 | 0.74% | 10.93 | 10.93 | 10.5475 | 20,384 |
| 30 Abr 2024 | 10.80 | -0.10 | -0.92% | 10.83 | 10.90 | 10.78 | 74,427 |
| 29 Abr 2024 | 10.90 | 0.01 | 0.09% | 10.88 | 10.90 | 10.55 | 13,498 |
| 26 Abr 2024 | 10.89 | 0.44 | 4.21% | 10.90 | 10.90 | 10.3206 | 13,202 |
| 25 Abr 2024 | 10.45 | -0.29 | -2.70% | 10.61 | 10.90 | 10.45 | 16,977 |
| 24 Abr 2024 | 10.74 | -0.16 | -1.47% | 10.90 | 10.90 | 10.4601 | 31,879 |
| 23 Abr 2024 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 10.75 | 5,597 |
| 22 Abr 2024 | 10.90 | 0.10 | 0.93% | 10.80 | 10.90 | 10.65 | 28,271 |
| 19 Abr 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.4015 | 11,226 |
| 18 Abr 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.48 | 5,437 |
| 17 Abr 2024 | 10.80 | 0.01 | 0.09% | 10.41 | 10.80 | 10.16 | 18,419 |
| 16 Abr 2024 | 10.79 | 0.35 | 3.35% | 10.40 | 10.79 | 10.0401 | 20,708 |
| 15 Abr 2024 | 10.44 | 0.04 | 0.38% | 10.40 | 10.44 | 10.165 | 25,394 |
| 12 Abr 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.205 | 11,011 |
| 11 Abr 2024 | 10.40 | 0.10 | 0.97% | 10.37 | 10.40 | 10.16 | 16,972 |
| 10 Abr 2024 | 10.30 | -0.09 | -0.87% | 10.47 | 10.47 | 10.0188 | 11,733 |
| 09 Abr 2024 | 10.39 | 0.19 | 1.86% | 10.19 | 10.39 | 10.09 | 7,474 |
| 08 Abr 2024 | 10.20 | -0.20 | -1.92% | 10.27 | 10.40 | 9.985 | 9,775 |
| 05 Abr 2024 | 10.40 | 0.13 | 1.27% | 10.20 | 10.40 | 10.12 | 4,813 |
| 04 Abr 2024 | 10.27 | -0.05 | -0.48% | 10.31 | 10.31 | 10.0209 | 10,794 |
| 03 Abr 2024 | 10.32 | -0.02 | -0.19% | 10.24 | 10.40 | 9.92 | 9,491 |
| 02 Abr 2024 | 10.34 | -0.10 | -0.96% | 10.50 | 10.50 | 9.935 | 13,118 |
| 01 Abr 2024 | 10.44 | -0.04 | -0.38% | 10.50 | 10.74 | 10.042 | 34,282 |
| 28 Mar 2024 | 10.48 | 0.13 | 1.26% | 10.35 | 10.74 | 10.25 | 333,589 |
| 27 Mar 2024 | 10.35 | 0.16 | 1.57% | 10.19 | 10.35 | 9.52 | 55,393 |
| 26 Mar 2024 | 10.19 | 0.08 | 0.79% | 10.11 | 10.395 | 10.11 | 59,444 |
| 25 Mar 2024 | 10.11 | -0.60 | -5.60% | 10.70 | 10.70 | 9.91 | 45,124 |
| 22 Mar 2024 | 10.71 | -0.08 | -0.74% | 10.70 | 11.05 | 10.52 | 53,479 |
| 21 Mar 2024 | 10.79 | -0.13 | -1.19% | 10.74 | 11.00 | 10.25 | 75,058 |
| 20 Mar 2024 | 10.92 | 0.46 | 4.40% | 10.41 | 10.92 | 9.87 | 39,988 |
| 19 Mar 2024 | 10.46 | -0.04 | -0.38% | 10.58 | 10.58 | 10.32 | 14,907 |
| 18 Mar 2024 | 10.50 | 0.09 | 0.86% | 10.41 | 10.82 | 10.25 | 18,473 |
| 15 Mar 2024 | 10.41 | -0.05 | -0.48% | 10.35 | 10.45 | 9.94 | 33,415 |
| 14 Mar 2024 | 10.46 | -0.03 | -0.29% | 10.49 | 10.505 | 10.245 | 3,790 |
| 13 Mar 2024 | 10.49 | -0.51 | -4.64% | 11.00 | 11.00 | 10.39 | 55,887 |
| 12 Mar 2024 | 11.00 | 0.87 | 8.59% | 10.27 | 11.00 | 10.22 | 59,200 |
| 11 Mar 2024 | 10.13 | -0.83 | -7.57% | 10.80 | 10.89 | 10.05 | 38,503 |
| 08 Mar 2024 | 10.96 | -0.21 | -1.88% | 11.17 | 11.17 | 10.80 | 12,451 |
| 07 Mar 2024 | 11.17 | 0.87 | 8.45% | 10.25 | 11.34 | 9.79 | 67,280 |
| 06 Mar 2024 | 10.30 | -0.64 | -5.85% | 10.75 | 10.75 | 9.63 | 38,037 |
| 05 Mar 2024 | 10.94 | 0.90 | 8.96% | 9.97 | 10.94 | 8.41 | 90,484 |
| 04 Mar 2024 | 10.04 | -0.81 | -7.47% | 10.73 | 10.98 | 9.71 | 55,289 |
| 01 Mar 2024 | 10.85 | -0.14 | -1.27% | 10.95 | 11.30 | 10.589 | 59,270 |
| 29 Feb 2024 | 10.99 | 0.87 | 8.60% | 10.07 | 11.48 | 10.06 | 196,585 |
| 28 Feb 2024 | 10.12 | 0.02 | 0.20% | 10.10 | 10.13 | 9.54 | 61,434 |
| 27 Feb 2024 | 10.10 | 0.00 | 0.00% | 9.80 | 10.10 | 9.352 | 36,442 |
| 26 Feb 2024 | 10.10 | 0.40 | 4.12% | 9.70 | 10.2289 | 9.275 | 50,144 |
| 23 Feb 2024 | 9.70 | 0.00 | 0.00% | 9.61 | 9.70 | 9.3601 | 30,695 |
| 22 Feb 2024 | 9.70 | 0.25 | 2.65% | 9.48 | 9.70 | 8.775 | 30,577 |
| 21 Feb 2024 | 9.45 | -0.14 | -1.46% | 9.54 | 9.59 | 8.80 | 28,061 |
