ADSEW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 68 |
20 May 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.25 | 2.05 | 1,455 |
17 May 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0 |
16 May 2024 | 2.15 | 0.00 | 0.00% | 2.11 | 2.15 | 2.11 | 86 |
15 May 2024 | 2.15 | -0.12 | -5.29% | 2.24 | 2.24 | 2.15 | 2,749 |
14 May 2024 | 2.27 | -0.08 | -3.40% | 2.35 | 2.35 | 2.20 | 13,540 |
13 May 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 5 |
10 May 2024 | 2.35 | 0.01 | 0.43% | 2.35 | 2.35 | 2.35 | 100 |
09 May 2024 | 2.34 | -0.07 | -2.90% | 2.41 | 2.41 | 2.06 | 18,609 |
08 May 2024 | 2.41 | 0.15 | 6.64% | 2.38 | 2.44 | 2.32 | 8,577 |
07 May 2024 | 2.26 | -0.19 | -7.76% | 2.28 | 2.48 | 2.26 | 5,410 |
06 May 2024 | 2.45 | -0.15 | -5.77% | 2.50 | 2.71 | 2.40 | 23,105 |
03 May 2024 | 2.60 | 0.23 | 9.70% | 2.35 | 2.61 | 2.2886 | 25,014 |
02 May 2024 | 2.37 | -0.03 | -1.25% | 2.38 | 2.4114 | 2.1976 | 3,485 |
01 May 2024 | 2.40 | 0.08 | 3.45% | 2.20 | 2.40 | 2.06 | 40,212 |
30 Abr 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 500 |
29 Abr 2024 | 2.32 | 0.01 | 0.43% | 2.29 | 2.32 | 2.28 | 37,861 |
26 Abr 2024 | 2.31 | -0.09 | -3.75% | 2.39 | 2.39 | 2.04 | 3,102 |
25 Abr 2024 | 2.40 | 0.01 | 0.42% | 2.20 | 2.40 | 2.20 | 3,056 |
24 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.42 | 2.42 | 2.39 | 2 |
23 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 6 |
22 Abr 2024 | 2.39 | 0.09 | 3.91% | 2.32 | 2.39 | 2.12 | 5,444 |
19 Abr 2024 | 2.30 | 0.05 | 2.22% | 2.25 | 2.31 | 2.25 | 3,375 |
18 Abr 2024 | 2.25 | -0.07 | -3.02% | 2.29 | 2.36 | 2.24 | 8,108 |
17 Abr 2024 | 2.32 | 0.00 | -0.21% | 2.00 | 2.32 | 2.00 | 9,339 |
16 Abr 2024 | 2.3248 | 0.16 | 7.63% | 2.00 | 2.3248 | 1.9873 | 48,327 |
15 Abr 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 292 |
12 Abr 2024 | 2.16 | 0.43 | 24.86% | 2.07 | 2.16 | 2.07 | 5,000 |
11 Abr 2024 | 1.73 | -0.21 | -10.82% | 1.75 | 1.75 | 1.72 | 687 |
10 Abr 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
09 Abr 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
08 Abr 2024 | 1.94 | -0.26 | -11.82% | 2.15 | 2.16 | 1.93 | 4,802 |
05 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.04 | 2.20 | 2.04 | 2,475 |
04 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.05 | 2.20 | 2.05 | 1 |
03 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.18 | 2.20 | 2.18 | 1 |
02 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 5 |
01 Abr 2024 | 2.20 | 0.03 | 1.61% | 2.20 | 2.20 | 2.152 | 15,632 |
28 Mar 2024 | 2.1651 | 0.00 | 0.00% | 2.1651 | 2.1651 | 2.1651 | 0 |
27 Mar 2024 | 2.1651 | 0.00 | 0.00% | 2.1651 | 2.1651 | 2.1651 | 0 |
26 Mar 2024 | 2.1651 | 0.31 | 16.40% | 2.29 | 2.29 | 2.1651 | 1,272 |
25 Mar 2024 | 1.86 | -0.40 | -17.80% | 1.84 | 1.86 | 1.84 | 801 |
22 Mar 2024 | 2.2628 | 0.16 | 7.75% | 2.10 | 2.2628 | 2.10 | 14,642 |
21 Mar 2024 | 2.10 | 0.00 | 0.00% | 1.97 | 2.10 | 1.97 | 46,115 |
20 Mar 2024 | 2.10 | 0.00 | 0.00% | 1.99 | 2.10 | 1.99 | 9 |
19 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.12 | 2.12 | 2.10 | 99 |
18 Mar 2024 | 2.10 | 0.06 | 2.69% | 2.08 | 2.10 | 2.08 | 910 |
15 Mar 2024 | 2.045 | 0.00 | 0.00% | 1.82 | 2.045 | 1.82 | 7 |
14 Mar 2024 | 2.045 | -0.26 | -11.09% | 2.30 | 2.30 | 1.83 | 941 |
13 Mar 2024 | 2.30 | 0.04 | 1.77% | 2.29 | 2.31 | 2.24 | 35,876 |
12 Mar 2024 | 2.26 | 0.21 | 10.24% | 1.92 | 2.26 | 1.92 | 11,822 |
11 Mar 2024 | 2.05 | -0.25 | -10.87% | 2.20 | 2.20 | 2.05 | 315 |
08 Mar 2024 | 2.30 | 0.06 | 2.67% | 2.30 | 2.30 | 2.26 | 623 |
07 Mar 2024 | 2.2401 | 0.44 | 24.45% | 1.75 | 2.30 | 1.75 | 19,588 |
06 Mar 2024 | 1.80 | -0.19 | -9.55% | 1.90 | 1.94 | 1.6613 | 12,157 |
05 Mar 2024 | 1.99 | 0.40 | 25.16% | 1.55 | 1.99 | 1.35 | 18,688 |
04 Mar 2024 | 1.59 | -0.31 | -16.32% | 1.80 | 1.80 | 1.51 | 17,897 |
01 Mar 2024 | 1.90 | 0.36 | 23.38% | 1.94 | 1.94 | 1.57 | 30,527 |
29 Feb 2024 | 1.54 | 0.38 | 32.76% | 1.20 | 1.62 | 1.10 | 4,641 |
28 Feb 2024 | 1.16 | 0.01 | 0.87% | 1.13 | 1.16 | 1.10 | 2,193 |
27 Feb 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.15 | 336 |
26 Feb 2024 | 1.15 | 0.05 | 4.55% | 1.05 | 1.15 | 1.05 | 42,619 |
23 Feb 2024 | 1.10 | 0.03 | 3.05% | 1.10 | 1.10 | 1.10 | 1,000 |
22 Feb 2024 | 1.0674 | 0.00 | 0.00% | 1.0674 | 1.0674 | 1.0674 | 0 |