Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADVM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 9.61 | -0.20 | -2.04% | 9.78 | 9.9299 | 9.44 | 212,194 |
| 08 May 2024 | 9.81 | -0.53 | -5.13% | 10.17 | 10.17 | 9.60 | 200,543 |
| 07 May 2024 | 10.34 | -0.32 | -3.00% | 10.63 | 10.84 | 10.30 | 340,343 |
| 06 May 2024 | 10.66 | 0.23 | 2.21% | 10.49 | 10.67 | 10.08 | 206,593 |
| 03 May 2024 | 10.43 | 0.43 | 4.30% | 10.10 | 10.69 | 10.00 | 900,531 |
| 02 May 2024 | 10.00 | 0.21 | 2.15% | 10.11 | 10.15 | 9.50 | 374,224 |
| 01 May 2024 | 9.79 | 0.07 | 0.72% | 9.60 | 10.245 | 9.56 | 203,498 |
| 30 Abr 2024 | 9.72 | 0.19 | 1.99% | 10.06 | 10.98 | 9.68 | 294,395 |
| 29 Abr 2024 | 9.53 | 0.34 | 3.70% | 9.29 | 9.964 | 8.76 | 811,478 |
| 26 Abr 2024 | 9.19 | -0.20 | -2.13% | 9.60 | 10.10 | 9.11 | 798,696 |
| 25 Abr 2024 | 9.39 | -0.80 | -7.85% | 10.20 | 10.22 | 9.34 | 847,544 |
| 24 Abr 2024 | 10.19 | -0.81 | -7.36% | 11.07 | 11.21 | 10.19 | 404,696 |
| 23 Abr 2024 | 11.00 | -0.34 | -3.00% | 11.31 | 11.87 | 10.92 | 305,048 |
| 22 Abr 2024 | 11.34 | 0.00 | 0.00% | 11.37 | 11.715 | 11.22 | 168,237 |
| 19 Abr 2024 | 11.34 | 0.19 | 1.70% | 11.15 | 11.34 | 10.92 | 138,898 |
| 18 Abr 2024 | 11.15 | -0.20 | -1.76% | 11.22 | 11.575 | 11.005 | 103,592 |
| 17 Abr 2024 | 11.35 | -0.26 | -2.24% | 11.64 | 11.68 | 11.22 | 67,952 |
| 16 Abr 2024 | 11.61 | 0.08 | 0.69% | 11.52 | 12.015 | 11.43 | 60,857 |
| 15 Abr 2024 | 11.53 | -0.20 | -1.71% | 11.72 | 12.09 | 11.37 | 99,363 |
| 12 Abr 2024 | 11.73 | -0.24 | -2.01% | 11.95 | 12.24 | 11.52 | 151,242 |
| 11 Abr 2024 | 11.97 | -0.01 | -0.08% | 12.01 | 12.06 | 11.46 | 280,188 |
| 10 Abr 2024 | 11.98 | -0.03 | -0.25% | 11.91 | 12.31 | 11.44 | 371,246 |
| 09 Abr 2024 | 12.01 | -0.57 | -4.53% | 12.53 | 12.72 | 11.87 | 511,262 |
| 08 Abr 2024 | 12.58 | -0.04 | -0.32% | 12.67 | 13.135 | 12.34 | 213,833 |
| 05 Abr 2024 | 12.62 | -0.55 | -4.18% | 13.21 | 13.40 | 12.57 | 241,560 |
| 04 Abr 2024 | 13.17 | -0.18 | -1.35% | 13.36 | 14.1562 | 13.075 | 166,094 |
| 03 Abr 2024 | 13.35 | -0.05 | -0.37% | 13.40 | 13.6134 | 13.125 | 167,240 |
| 02 Abr 2024 | 13.40 | -0.49 | -3.53% | 13.67 | 13.67 | 13.1936 | 102,662 |
| 01 Abr 2024 | 13.89 | -0.25 | -1.77% | 14.14 | 14.21 | 13.70 | 174,556 |
| 28 Mar 2024 | 14.14 | -0.52 | -3.55% | 14.63 | 14.815 | 13.83 | 109,879 |
| 27 Mar 2024 | 14.66 | 0.51 | 3.60% | 14.16 | 15.16 | 13.73 | 166,895 |
| 26 Mar 2024 | 14.15 | -0.80 | -5.35% | 14.92 | 14.92 | 13.67 | 682,659 |
| 25 Mar 2024 | 14.95 | -1.11 | -6.91% | 15.75 | 16.435 | 14.86 | 357,284 |
| 22 Mar 2024 | 16.06 | 1.31 | 8.88% | 14.31 | 16.48 | 14.00 | 576,557 |
| 21 Mar 2024 | 14.75 | -0.45 | -2.96% | 15.69 | 17.65 | 14.52 | 256,653 |
| 20 Mar 2024 | 15.20 | -1.30 | -7.88% | 16.00 | 16.60 | 14.50 | 216,499 |
| 19 Mar 2024 | 16.50 | -1.20 | -6.78% | 15.00 | 18.00 | 14.00 | 408,677 |
| 18 Mar 2024 | 17.70 | 0.70 | 4.12% | 17.20 | 17.90 | 16.546 | 144,112 |
| 15 Mar 2024 | 17.00 | -0.30 | -1.73% | 17.50 | 18.50 | 17.00 | 830,107 |
| 14 Mar 2024 | 17.30 | -0.70 | -3.89% | 17.80 | 18.20 | 16.70 | 162,721 |
| 13 Mar 2024 | 18.00 | -0.10 | -0.55% | 18.00 | 18.30 | 17.60 | 164,287 |
| 12 Mar 2024 | 18.10 | 0.20 | 1.12% | 18.20 | 19.10 | 17.80 | 89,082 |
| 11 Mar 2024 | 17.90 | -0.90 | -4.79% | 18.60 | 18.60 | 17.50 | 94,452 |
| 08 Mar 2024 | 18.80 | -0.40 | -2.08% | 19.50 | 20.90 | 18.80 | 128,727 |
| 07 Mar 2024 | 19.20 | 0.70 | 3.78% | 18.50 | 19.90 | 18.30 | 132,342 |
| 06 Mar 2024 | 18.50 | -0.30 | -1.60% | 19.00 | 19.40 | 18.00 | 131,476 |
| 05 Mar 2024 | 18.80 | -0.90 | -4.57% | 19.40 | 20.00 | 18.80 | 117,802 |
| 04 Mar 2024 | 19.70 | 0.00 | 0.00% | 19.90 | 20.40 | 19.40 | 261,111 |
| 01 Mar 2024 | 19.70 | -0.10 | -0.51% | 19.80 | 20.20 | 19.10 | 101,301 |
| 29 Feb 2024 | 19.80 | 0.10 | 0.51% | 19.80 | 20.50 | 18.70 | 90,251 |
| 28 Feb 2024 | 19.70 | -0.30 | -1.50% | 20.40 | 22.30 | 19.20 | 116,898 |
| 27 Feb 2024 | 20.00 | 0.50 | 2.56% | 20.00 | 20.25 | 19.00 | 136,806 |
| 26 Feb 2024 | 19.50 | -0.50 | -2.50% | 19.90 | 21.05 | 19.00 | 89,255 |
| 23 Feb 2024 | 20.00 | -1.00 | -4.76% | 21.00 | 22.00 | 20.00 | 109,331 |
| 22 Feb 2024 | 21.00 | 1.30 | 6.60% | 19.80 | 22.40 | 19.80 | 132,928 |
| 21 Feb 2024 | 19.70 | 0.10 | 0.51% | 19.10 | 20.00 | 18.175 | 151,884 |
| 20 Feb 2024 | 19.60 | -0.70 | -3.45% | 20.30 | 21.70 | 19.55 | 129,531 |
| 16 Feb 2024 | 20.30 | 0.30 | 1.50% | 20.00 | 21.999 | 19.50 | 296,859 |
| 15 Feb 2024 | 20.00 | -1.00 | -4.76% | 21.80 | 22.10 | 19.082 | 547,242 |
| 14 Feb 2024 | 21.00 | -1.90 | -8.30% | 22.30 | 24.70 | 20.50 | 238,617 |
| 13 Feb 2024 | 22.90 | 3.00 | 15.08% | 19.00 | 23.10 | 18.00 | 341,098 |
| 12 Feb 2024 | 19.90 | 2.60 | 15.03% | 18.40 | 20.70 | 16.60 | 232,594 |
