Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
APDN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.4114 | 0.00 | 0.00% | 0.4114 | 0.4114 | 0.4114 | 0 |
| 27 Jun 2024 | 0.4114 | 0.0039 | 0.96% | 0.40 | 0.43 | 0.381 | 494,622 |
| 26 Jun 2024 | 0.4075 | -0.0035 | -0.85% | 0.419 | 0.425 | 0.3702 | 806,479 |
| 25 Jun 2024 | 0.411 | -0.055 | -11.80% | 0.465 | 0.465 | 0.41 | 720,443 |
| 24 Jun 2024 | 0.466 | -0.014 | -2.92% | 0.48 | 0.4833 | 0.434 | 352,830 |
| 21 Jun 2024 | 0.48 | 0.0002 | 0.04% | 0.476 | 0.489 | 0.46 | 380,699 |
| 20 Jun 2024 | 0.4798 | 0.0248 | 5.45% | 0.472 | 0.48 | 0.435 | 606,219 |
| 18 Jun 2024 | 0.455 | -0.005 | -1.09% | 0.455 | 0.475 | 0.422 | 1,148,676 |
| 17 Jun 2024 | 0.46 | -0.0257 | -5.29% | 0.4897 | 0.49 | 0.4451 | 1,033,475 |
| 14 Jun 2024 | 0.4857 | -0.0456 | -8.58% | 0.495 | 0.4999 | 0.4632 | 1,679,507 |
| 13 Jun 2024 | 0.5313 | 0.0322 | 6.45% | 0.5533 | 0.5967 | 0.4835 | 5,265,962 |
| 12 Jun 2024 | 0.4991 | -0.0248 | -4.73% | 0.5099 | 0.5255 | 0.4901 | 1,072,914 |
| 11 Jun 2024 | 0.523899 | -0.0036 | -0.68% | 0.5117 | 0.5449 | 0.4911 | 710,244 |
| 10 Jun 2024 | 0.5275 | -0.0125 | -2.31% | 0.51 | 0.549 | 0.502 | 846,978 |
| 07 Jun 2024 | 0.54 | -0.0051 | -0.94% | 0.521 | 0.575 | 0.502 | 2,131,524 |
| 06 Jun 2024 | 0.5451 | -0.0513 | -8.60% | 0.5655 | 0.5899 | 0.5189 | 1,057,176 |
| 05 Jun 2024 | 0.5964 | 0.0844 | 16.48% | 0.5344 | 0.6073 | 0.5118 | 1,638,700 |
| 04 Jun 2024 | 0.512 | -0.056 | -9.86% | 0.576 | 0.58 | 0.50 | 1,261,512 |
| 03 Jun 2024 | 0.568 | -0.0278 | -4.67% | 0.6004 | 0.6051 | 0.5559 | 886,334 |
| 31 May 2024 | 0.5958 | -0.0092 | -1.52% | 0.6102 | 0.6349 | 0.58 | 961,681 |
| 30 May 2024 | 0.605 | -0.0566 | -8.56% | 0.6499 | 0.6499 | 0.60 | 1,312,322 |
| 29 May 2024 | 0.6616 | 0.0616 | 10.27% | 0.6555 | 0.71 | 0.61 | 3,798,975 |
| 28 May 2024 | 0.60 | -1.39 | -69.85% | 1.45 | 1.50 | 0.5555 | 9,342,419 |
| 24 May 2024 | 1.99 | -0.04 | -1.97% | 1.98 | 2.11 | 1.92 | 81,088 |
| 23 May 2024 | 2.03 | 0.08 | 4.18% | 1.98 | 2.24 | 1.6509 | 194,130 |
| 22 May 2024 | 1.9485 | 0.07 | 3.92% | 2.00 | 2.05 | 1.85 | 94,978 |
| 21 May 2024 | 1.875 | -0.09 | -4.34% | 1.95 | 2.14 | 1.8401 | 142,563 |
| 20 May 2024 | 1.96 | -0.55 | -21.91% | 2.56 | 2.5719 | 1.83 | 331,140 |
| 17 May 2024 | 2.51 | -0.24 | -8.73% | 2.74 | 2.74 | 2.50 | 63,592 |
| 16 May 2024 | 2.75 | -0.21 | -7.09% | 2.97 | 3.0834 | 2.70 | 80,310 |
| 15 May 2024 | 2.96 | -0.26 | -8.07% | 3.11 | 3.27 | 2.948 | 62,053 |
| 14 May 2024 | 3.22 | 0.14 | 4.55% | 3.00 | 3.5399 | 3.00 | 121,829 |
| 13 May 2024 | 3.08 | -0.37 | -10.72% | 2.96 | 3.24 | 2.50 | 225,296 |
| 10 May 2024 | 3.45 | -0.29 | -7.75% | 4.40 | 4.7199 | 3.11 | 1,438,386 |
| 09 May 2024 | 3.74 | 0.01 | 0.13% | 3.73 | 3.99 | 3.56 | 147,772 |
| 08 May 2024 | 3.735 | 0.14 | 3.75% | 3.51 | 4.10 | 3.46 | 493,781 |
| 07 May 2024 | 3.60 | -0.03 | -0.83% | 3.65 | 3.77 | 3.2701 | 102,177 |
| 06 May 2024 | 3.63 | -0.12 | -3.20% | 3.73 | 3.92 | 3.59 | 38,920 |
| 03 May 2024 | 3.75 | -0.34 | -8.31% | 4.09 | 4.75 | 3.59 | 145,936 |
| 02 May 2024 | 4.09 | 0.06 | 1.49% | 4.01 | 4.1628 | 3.9443 | 15,125 |
| 01 May 2024 | 4.03 | 0.03 | 0.75% | 3.94 | 4.3891 | 3.705 | 49,992 |
| 30 Abr 2024 | 4.00 | 0.15 | 3.90% | 3.78 | 4.09 | 3.5999 | 46,175 |
| 29 Abr 2024 | 3.85 | -0.52 | -11.90% | 4.13 | 4.34 | 3.702 | 36,287 |
| 26 Abr 2024 | 4.37 | -0.63 | -12.60% | 4.80 | 4.92 | 4.10 | 83,460 |
| 25 Abr 2024 | 5.00 | 0.22 | 4.69% | 4.54 | 5.07 | 4.07 | 101,097 |
| 24 Abr 2024 | 4.776 | -1.02 | -17.66% | 5.128 | 5.60 | 4.40 | 60,184 |
| 23 Abr 2024 | 5.80 | -0.80 | -12.12% | 6.60 | 6.78 | 5.60 | 42,213 |
| 22 Abr 2024 | 6.60 | -0.26 | -3.82% | 6.92 | 7.102 | 6.60 | 1,774 |
| 19 Abr 2024 | 6.862 | 0.11 | 1.63% | 6.76 | 7.402 | 6.60 | 4,263 |
| 18 Abr 2024 | 6.752 | 0.09 | 1.38% | 6.756 | 7.526 | 6.60 | 6,514 |
| 17 Abr 2024 | 6.66 | -0.23 | -3.28% | 7.40 | 7.40 | 6.262 | 4,181 |
| 16 Abr 2024 | 6.886 | -0.32 | -4.41% | 7.20 | 7.60 | 6.80 | 8,855 |
| 15 Abr 2024 | 7.204 | -0.37 | -4.91% | 7.77 | 7.798 | 7.202 | 6,167 |
| 12 Abr 2024 | 7.576 | -0.04 | -0.58% | 7.74 | 7.94 | 7.50 | 1,850 |
| 11 Abr 2024 | 7.62 | -0.26 | -3.35% | 7.884 | 7.962 | 7.60 | 5,151 |
| 10 Abr 2024 | 7.884 | 0.04 | 0.46% | 7.78 | 8.40 | 7.686 | 2,343 |
| 09 Abr 2024 | 7.848 | -0.08 | -1.03% | 8.00 | 8.60 | 7.686 | 4,823 |
| 08 Abr 2024 | 7.93 | 0.13 | 1.64% | 7.98 | 8.00 | 7.80 | 5,243 |
| 05 Abr 2024 | 7.802 | -0.20 | -2.50% | 8.20 | 8.40 | 7.80 | 3,967 |
| 04 Abr 2024 | 8.002 | -0.84 | -9.48% | 7.80 | 8.422 | 7.404 | 17,485 |
| 03 Abr 2024 | 8.84 | 0.26 | 3.03% | 8.40 | 9.00 | 8.20 | 4,769 |
| 02 Abr 2024 | 8.58 | 0.18 | 2.14% | 8.82 | 8.88 | 8.102 | 2,517 |
