Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 110.29 | -0.58 | -0.52% | 110.86 | 111.01 | 109.11 | 66,815 |
| 15 May 2024 | 110.87 | 1.01 | 0.92% | 110.85 | 111.89 | 109.51 | 147,827 |
| 14 May 2024 | 109.86 | -0.71 | -0.64% | 111.00 | 111.99 | 109.56 | 111,987 |
| 13 May 2024 | 110.57 | 1.31 | 1.20% | 109.70 | 110.88 | 108.43 | 105,145 |
| 10 May 2024 | 109.26 | 3.16 | 2.98% | 105.98 | 109.42 | 105.26 | 111,054 |
| 09 May 2024 | 106.10 | -0.99 | -0.92% | 107.30 | 107.30 | 104.65 | 153,538 |
| 08 May 2024 | 107.09 | 2.50 | 2.39% | 104.05 | 107.54 | 104.05 | 145,433 |
| 07 May 2024 | 104.59 | 6.70 | 6.84% | 97.80 | 105.53 | 97.53 | 281,392 |
| 06 May 2024 | 97.89 | -0.31 | -0.32% | 98.82 | 98.82 | 97.275 | 119,427 |
| 03 May 2024 | 98.20 | -0.21 | -0.21% | 99.28 | 99.28 | 96.39 | 117,674 |
| 02 May 2024 | 98.41 | 0.01 | 0.01% | 98.91 | 99.645 | 96.66 | 156,393 |
| 01 May 2024 | 98.40 | 2.25 | 2.34% | 96.04 | 99.77 | 96.04 | 164,551 |
| 30 Abr 2024 | 96.15 | 1.97 | 2.09% | 93.83 | 96.49 | 93.39 | 157,243 |
| 29 Abr 2024 | 94.18 | -0.36 | -0.38% | 94.54 | 95.67 | 93.40 | 146,740 |
| 26 Abr 2024 | 94.54 | 2.84 | 3.10% | 91.23 | 95.17 | 90.90 | 205,950 |
| 25 Abr 2024 | 91.70 | -3.80 | -3.98% | 94.32 | 94.32 | 91.51 | 159,016 |
| 24 Abr 2024 | 95.50 | 0.74 | 0.78% | 93.87 | 95.86 | 92.40 | 228,748 |
| 23 Abr 2024 | 94.76 | 1.27 | 1.36% | 89.23 | 95.16 | 87.881 | 412,526 |
| 22 Abr 2024 | 93.49 | -3.70 | -3.81% | 97.51 | 97.76 | 93.27 | 187,615 |
| 19 Abr 2024 | 97.19 | 0.03 | 0.03% | 96.66 | 98.12 | 95.87 | 93,878 |
| 18 Abr 2024 | 97.16 | 0.54 | 0.56% | 96.45 | 97.65 | 95.80 | 116,377 |
| 17 Abr 2024 | 96.62 | -0.37 | -0.38% | 97.26 | 99.52 | 96.25 | 108,623 |
| 16 Abr 2024 | 96.99 | 0.26 | 0.27% | 97.50 | 99.12 | 96.59 | 172,469 |
| 15 Abr 2024 | 96.73 | -1.12 | -1.14% | 97.97 | 98.43 | 96.64 | 114,776 |
| 12 Abr 2024 | 97.85 | -1.43 | -1.44% | 98.57 | 99.56 | 97.56 | 64,825 |
| 11 Abr 2024 | 99.28 | 2.26 | 2.33% | 97.19 | 99.55 | 97.08 | 146,251 |
| 10 Abr 2024 | 97.02 | -1.65 | -1.67% | 96.72 | 98.1303 | 95.865 | 161,987 |
| 09 Abr 2024 | 98.67 | -2.52 | -2.49% | 101.55 | 102.08 | 97.50 | 160,932 |
| 08 Abr 2024 | 101.19 | -0.92 | -0.90% | 103.20 | 103.20 | 101.052 | 74,978 |
| 05 Abr 2024 | 102.11 | -0.05 | -0.05% | 101.79 | 104.18 | 101.13 | 80,647 |
| 04 Abr 2024 | 102.16 | -0.43 | -0.42% | 103.20 | 103.73 | 102.05 | 97,307 |
| 03 Abr 2024 | 102.59 | 0.93 | 0.91% | 100.94 | 103.21 | 100.87 | 79,188 |
| 02 Abr 2024 | 101.66 | -1.52 | -1.47% | 102.12 | 102.28 | 100.39 | 110,701 |
| 01 Abr 2024 | 103.18 | -0.16 | -0.15% | 103.93 | 104.39 | 102.25 | 99,379 |
| 28 Mar 2024 | 103.34 | -0.40 | -0.39% | 103.62 | 104.425 | 102.976 | 75,973 |
| 27 Mar 2024 | 103.74 | 1.18 | 1.15% | 102.81 | 104.22 | 102.81 | 79,437 |
| 26 Mar 2024 | 102.56 | -0.15 | -0.15% | 103.61 | 103.7298 | 101.655 | 121,616 |
| 25 Mar 2024 | 102.71 | -0.79 | -0.76% | 103.51 | 104.29 | 102.095 | 71,841 |
| 22 Mar 2024 | 103.50 | 2.20 | 2.17% | 101.77 | 103.91 | 101.04 | 135,660 |
| 21 Mar 2024 | 101.30 | 0.06 | 0.06% | 101.96 | 102.355 | 100.34 | 114,717 |
| 20 Mar 2024 | 101.24 | 0.70 | 0.70% | 100.43 | 101.555 | 99.95 | 71,728 |
| 19 Mar 2024 | 100.54 | -0.66 | -0.65% | 100.70 | 102.57 | 100.35 | 109,696 |
| 18 Mar 2024 | 101.20 | 4.44 | 4.59% | 96.78 | 101.64 | 95.395 | 155,306 |
| 15 Mar 2024 | 96.76 | -1.29 | -1.32% | 97.15 | 98.3187 | 96.01 | 209,163 |
| 14 Mar 2024 | 98.05 | -1.05 | -1.06% | 98.61 | 99.59 | 96.865 | 138,141 |
| 13 Mar 2024 | 99.10 | 0.52 | 0.53% | 98.51 | 99.53 | 98.34 | 89,466 |
| 12 Mar 2024 | 98.58 | -0.18 | -0.18% | 98.58 | 99.42 | 97.44 | 75,569 |
| 11 Mar 2024 | 98.76 | -3.49 | -3.41% | 101.56 | 102.28 | 98.58 | 95,750 |
| 08 Mar 2024 | 102.25 | 1.65 | 1.64% | 101.20 | 104.61 | 100.56 | 166,096 |
| 07 Mar 2024 | 100.60 | 1.35 | 1.36% | 99.35 | 101.14 | 99.35 | 164,365 |
| 06 Mar 2024 | 99.25 | 1.56 | 1.60% | 97.39 | 99.89 | 97.04 | 162,044 |
| 05 Mar 2024 | 97.69 | 1.94 | 2.03% | 95.42 | 98.00 | 95.42 | 132,095 |
| 04 Mar 2024 | 95.75 | 1.89 | 2.01% | 93.86 | 96.3525 | 92.57 | 123,606 |
| 01 Mar 2024 | 93.86 | 1.58 | 1.71% | 92.61 | 94.125 | 92.02 | 101,109 |
| 29 Feb 2024 | 92.28 | 0.43 | 0.47% | 93.20 | 93.20 | 91.03 | 122,579 |
| 28 Feb 2024 | 91.85 | -0.25 | -0.27% | 92.28 | 93.115 | 90.6225 | 182,018 |
| 27 Feb 2024 | 92.10 | 4.77 | 5.46% | 91.41 | 96.72 | 90.00 | 391,365 |
| 26 Feb 2024 | 87.33 | -1.77 | -1.99% | 85.94 | 89.19 | 85.94 | 386,781 |
| 23 Feb 2024 | 89.10 | -0.90 | -1.00% | 89.83 | 90.32 | 88.89 | 97,202 |
| 22 Feb 2024 | 90.00 | -1.44 | -1.57% | 90.92 | 91.70 | 89.27 | 120,237 |
| 21 Feb 2024 | 91.44 | -0.18 | -0.20% | 91.12 | 92.32 | 89.88 | 70,734 |
| 20 Feb 2024 | 91.62 | -2.68 | -2.84% | 93.22 | 93.98 | 91.33 | 84,814 |
