Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 5.46 | 0.09 | 1.68% | 5.41 | 5.495 | 5.26 | 715,276 |
| 09 May 2024 | 5.37 | -0.10 | -1.83% | 5.45 | 5.49 | 5.335 | 754,408 |
| 08 May 2024 | 5.47 | 0.08 | 1.48% | 5.40 | 5.71 | 5.38 | 1,095,998 |
| 07 May 2024 | 5.39 | 0.68 | 14.44% | 5.09 | 5.73 | 4.76 | 2,913,452 |
| 06 May 2024 | 4.71 | -0.03 | -0.63% | 4.71 | 4.805 | 4.67 | 733,395 |
| 03 May 2024 | 4.74 | 0.12 | 2.60% | 4.68 | 4.93 | 4.645 | 514,431 |
| 02 May 2024 | 4.62 | 0.09 | 1.99% | 4.54 | 4.62 | 4.54 | 482,860 |
| 01 May 2024 | 4.53 | 0.15 | 3.42% | 4.36 | 4.65 | 4.34 | 524,494 |
| 30 Abr 2024 | 4.38 | -0.16 | -3.52% | 4.47 | 4.50 | 4.35 | 619,953 |
| 29 Abr 2024 | 4.54 | 0.11 | 2.48% | 4.46 | 4.59 | 4.46 | 431,937 |
| 26 Abr 2024 | 4.43 | -0.14 | -3.06% | 4.60 | 4.60 | 4.425 | 532,368 |
| 25 Abr 2024 | 4.57 | -0.18 | -3.79% | 4.695 | 4.715 | 4.53 | 474,257 |
| 24 Abr 2024 | 4.75 | -0.03 | -0.63% | 4.75 | 4.81 | 4.705 | 478,559 |
| 23 Abr 2024 | 4.78 | 0.04 | 0.84% | 4.71 | 4.855 | 4.671 | 574,080 |
| 22 Abr 2024 | 4.74 | 0.05 | 1.07% | 4.70 | 4.77 | 4.68 | 440,268 |
| 19 Abr 2024 | 4.69 | -0.04 | -0.85% | 4.75 | 4.82 | 4.64 | 666,470 |
| 18 Abr 2024 | 4.73 | 0.08 | 1.72% | 4.63 | 4.79 | 4.595 | 529,558 |
| 17 Abr 2024 | 4.65 | 0.02 | 0.43% | 4.65 | 4.82 | 4.6362 | 577,342 |
| 16 Abr 2024 | 4.63 | -0.05 | -1.07% | 4.66 | 4.73 | 4.61 | 703,521 |
| 15 Abr 2024 | 4.68 | -0.04 | -0.85% | 4.74 | 4.82 | 4.61 | 1,095,550 |
| 12 Abr 2024 | 4.72 | -0.23 | -4.65% | 4.91 | 4.93 | 4.70 | 800,139 |
| 11 Abr 2024 | 4.95 | 0.01 | 0.20% | 4.95 | 5.03 | 4.875 | 583,308 |
| 10 Abr 2024 | 4.94 | -0.19 | -3.70% | 5.00 | 5.00 | 4.855 | 962,926 |
| 09 Abr 2024 | 5.13 | 0.08 | 1.58% | 5.08 | 5.255 | 5.05 | 643,973 |
| 08 Abr 2024 | 5.05 | 0.02 | 0.40% | 5.08 | 5.0902 | 4.985 | 652,860 |
| 05 Abr 2024 | 5.03 | -0.10 | -1.95% | 5.12 | 5.12 | 5.02 | 671,976 |
| 04 Abr 2024 | 5.13 | -0.21 | -3.93% | 5.38 | 5.555 | 5.12 | 815,614 |
| 03 Abr 2024 | 5.34 | 0.12 | 2.30% | 5.22 | 5.35 | 5.145 | 591,695 |
| 02 Abr 2024 | 5.22 | -0.28 | -5.09% | 5.45 | 5.46 | 5.20 | 618,609 |
| 01 Abr 2024 | 5.50 | 0.06 | 1.10% | 5.47 | 5.695 | 5.40 | 610,195 |
| 28 Mar 2024 | 5.44 | 0.12 | 2.26% | 5.32 | 5.49 | 5.32 | 662,518 |
| 27 Mar 2024 | 5.32 | 0.12 | 2.31% | 5.28 | 5.35 | 5.25 | 465,326 |
| 26 Mar 2024 | 5.20 | -0.11 | -2.07% | 5.35 | 5.35 | 5.19 | 595,711 |
| 25 Mar 2024 | 5.31 | -0.02 | -0.38% | 5.32 | 5.38 | 5.245 | 480,245 |
| 22 Mar 2024 | 5.33 | -0.13 | -2.38% | 5.46 | 5.48 | 5.265 | 622,073 |
| 21 Mar 2024 | 5.46 | 0.01 | 0.18% | 5.50 | 5.58 | 5.41 | 772,955 |
| 20 Mar 2024 | 5.45 | 0.04 | 0.74% | 5.37 | 5.47 | 5.255 | 693,935 |
| 19 Mar 2024 | 5.41 | 0.08 | 1.50% | 5.30 | 5.42 | 5.21 | 913,219 |
| 18 Mar 2024 | 5.33 | -0.24 | -4.31% | 5.47 | 5.58 | 5.32 | 1,157,276 |
| 15 Mar 2024 | 5.57 | 0.13 | 2.39% | 5.45 | 5.61 | 5.425 | 1,910,948 |
| 14 Mar 2024 | 5.44 | -0.11 | -1.98% | 5.50 | 5.62 | 5.35 | 954,746 |
| 13 Mar 2024 | 5.55 | -0.34 | -5.77% | 5.84 | 5.85 | 5.54 | 963,005 |
| 12 Mar 2024 | 5.89 | -0.19 | -3.13% | 6.10 | 6.17 | 5.87 | 577,962 |
| 11 Mar 2024 | 6.08 | -0.03 | -0.49% | 6.06 | 6.18 | 6.04 | 463,140 |
| 08 Mar 2024 | 6.11 | -0.20 | -3.17% | 6.36 | 6.485 | 6.10 | 549,666 |
| 07 Mar 2024 | 6.31 | 0.11 | 1.77% | 6.24 | 6.3501 | 6.165 | 629,993 |
| 06 Mar 2024 | 6.20 | 0.19 | 3.16% | 6.09 | 6.285 | 6.00 | 491,113 |
| 05 Mar 2024 | 6.01 | -0.04 | -0.66% | 5.98 | 6.185 | 5.755 | 817,351 |
| 04 Mar 2024 | 6.05 | 0.24 | 4.13% | 5.84 | 6.15 | 5.75 | 1,038,595 |
| 01 Mar 2024 | 5.81 | 0.12 | 2.11% | 5.63 | 5.84 | 5.425 | 1,443,208 |
| 29 Feb 2024 | 5.69 | -0.22 | -3.72% | 6.07 | 6.09 | 5.655 | 1,947,055 |
| 28 Feb 2024 | 5.91 | -0.33 | -5.29% | 6.13 | 6.13 | 5.90 | 1,045,136 |
| 27 Feb 2024 | 6.24 | -0.07 | -1.11% | 6.13 | 6.605 | 5.78 | 1,191,972 |
| 26 Feb 2024 | 6.31 | 0.20 | 3.27% | 6.05 | 6.33 | 6.05 | 1,002,364 |
| 23 Feb 2024 | 6.11 | -0.06 | -0.97% | 6.16 | 6.175 | 6.05 | 711,315 |
| 22 Feb 2024 | 6.17 | 0.03 | 0.49% | 6.13 | 6.25 | 6.06 | 613,979 |
| 21 Feb 2024 | 6.14 | -0.22 | -3.46% | 6.31 | 6.33 | 6.01 | 660,407 |
| 20 Feb 2024 | 6.36 | -0.11 | -1.70% | 6.34 | 6.405 | 6.24 | 554,000 |
| 16 Feb 2024 | 6.47 | -0.10 | -1.52% | 6.47 | 6.58 | 6.455 | 530,101 |
| 15 Feb 2024 | 6.57 | 0.14 | 2.18% | 6.48 | 6.635 | 6.39 | 749,303 |
| 14 Feb 2024 | 6.43 | 0.23 | 3.71% | 6.27 | 6.495 | 6.195 | 558,149 |
| 13 Feb 2024 | 6.20 | -0.60 | -8.82% | 6.54 | 6.55 | 6.14 | 717,884 |
| 12 Feb 2024 | 6.80 | 0.45 | 7.09% | 6.49 | 6.83 | 6.42 | 977,774 |
