Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 29.12 | -0.52 | -1.75% | 29.47 | 29.52 | 29.04 | 935,061 |
| 16 May 2024 | 29.64 | 0.07 | 0.24% | 29.67 | 29.705 | 29.35 | 778,885 |
| 15 May 2024 | 29.57 | -0.15 | -0.50% | 30.05 | 30.19 | 29.22 | 1,094,848 |
| 14 May 2024 | 29.72 | 0.25 | 0.85% | 30.10 | 30.29 | 29.45 | 1,103,142 |
| 13 May 2024 | 29.47 | 0.56 | 1.94% | 29.35 | 30.05 | 29.35 | 1,018,104 |
| 10 May 2024 | 28.91 | 0.01 | 0.03% | 29.08 | 29.21 | 28.30 | 1,012,184 |
| 09 May 2024 | 28.90 | 0.34 | 1.19% | 28.63 | 29.06 | 28.51 | 994,186 |
| 08 May 2024 | 28.56 | 0.82 | 2.96% | 27.47 | 28.61 | 27.35 | 1,028,902 |
| 07 May 2024 | 27.74 | -0.38 | -1.35% | 27.98 | 28.53 | 27.74 | 1,292,479 |
| 06 May 2024 | 28.12 | 0.71 | 2.59% | 27.70 | 28.26 | 27.03 | 1,764,252 |
| 03 May 2024 | 27.41 | -2.81 | -9.30% | 30.37 | 30.89 | 26.97 | 2,258,240 |
| 02 May 2024 | 30.22 | 0.78 | 2.65% | 29.97 | 30.44 | 29.76 | 1,071,321 |
| 01 May 2024 | 29.44 | -0.43 | -1.44% | 29.74 | 30.07 | 28.95 | 1,294,202 |
| 30 Abr 2024 | 29.87 | -0.88 | -2.86% | 30.15 | 30.325 | 29.58 | 885,542 |
| 29 Abr 2024 | 30.75 | 0.33 | 1.08% | 30.75 | 31.19 | 30.645 | 1,187,283 |
| 26 Abr 2024 | 30.42 | 1.01 | 3.43% | 29.48 | 30.70 | 29.36 | 1,009,356 |
| 25 Abr 2024 | 29.41 | -0.28 | -0.94% | 29.40 | 29.67 | 29.115 | 914,254 |
| 24 Abr 2024 | 29.69 | 0.75 | 2.59% | 28.91 | 29.81 | 28.71 | 1,179,849 |
| 23 Abr 2024 | 28.94 | -0.05 | -0.17% | 28.96 | 29.18 | 28.80 | 832,117 |
| 22 Abr 2024 | 28.99 | 0.16 | 0.55% | 28.95 | 29.175 | 28.59 | 847,692 |
| 19 Abr 2024 | 28.83 | 0.81 | 2.89% | 27.88 | 28.90 | 27.76 | 1,054,873 |
| 18 Abr 2024 | 28.02 | -0.09 | -0.32% | 28.20 | 28.46 | 27.73 | 1,175,427 |
| 17 Abr 2024 | 28.11 | -0.53 | -1.85% | 28.83 | 28.925 | 27.98 | 1,146,573 |
| 16 Abr 2024 | 28.64 | -0.55 | -1.88% | 28.65 | 28.915 | 28.35 | 1,020,153 |
| 15 Abr 2024 | 29.19 | -0.57 | -1.92% | 29.80 | 30.10 | 29.13 | 961,227 |
| 12 Abr 2024 | 29.76 | -1.37 | -4.40% | 30.79 | 30.79 | 29.74 | 858,482 |
| 11 Abr 2024 | 31.13 | 0.89 | 2.94% | 30.24 | 31.21 | 29.96 | 1,272,869 |
| 10 Abr 2024 | 30.24 | -1.54 | -4.85% | 30.03 | 30.48 | 29.30 | 1,931,391 |
| 09 Abr 2024 | 31.78 | 0.67 | 2.15% | 31.49 | 31.85 | 31.20 | 1,189,877 |
| 08 Abr 2024 | 31.11 | -0.04 | -0.13% | 31.52 | 31.85 | 31.09 | 1,141,036 |
| 05 Abr 2024 | 31.15 | -0.11 | -0.35% | 31.18 | 31.57 | 30.82 | 1,040,741 |
| 04 Abr 2024 | 31.26 | -0.57 | -1.79% | 32.27 | 32.49 | 31.1736 | 863,252 |
| 03 Abr 2024 | 31.83 | 0.28 | 0.89% | 31.31 | 31.89 | 31.31 | 691,187 |
| 02 Abr 2024 | 31.55 | -0.37 | -1.16% | 31.69 | 31.90 | 31.43 | 914,791 |
| 01 Abr 2024 | 31.92 | -1.00 | -3.04% | 32.79 | 32.79 | 31.80 | 1,024,779 |
| 28 Mar 2024 | 32.92 | -0.25 | -0.75% | 33.33 | 33.74 | 32.89 | 1,158,894 |
| 27 Mar 2024 | 33.17 | 1.26 | 3.95% | 32.01 | 33.21 | 30.67 | 2,856,153 |
| 26 Mar 2024 | 31.91 | -1.29 | -3.89% | 33.30 | 33.30 | 31.84 | 1,046,930 |
| 25 Mar 2024 | 33.20 | 0.21 | 0.64% | 33.18 | 33.43 | 32.76 | 618,306 |
| 22 Mar 2024 | 32.99 | -0.74 | -2.19% | 33.57 | 33.60 | 32.66 | 760,744 |
| 21 Mar 2024 | 33.73 | -0.04 | -0.12% | 33.90 | 34.16 | 33.53 | 764,752 |
| 20 Mar 2024 | 33.77 | 0.94 | 2.86% | 32.83 | 33.96 | 32.83 | 915,141 |
| 19 Mar 2024 | 32.83 | 0.31 | 0.95% | 32.51 | 32.97 | 32.21 | 811,068 |
| 18 Mar 2024 | 32.52 | -0.06 | -0.18% | 32.75 | 33.075 | 32.23 | 1,300,795 |
| 15 Mar 2024 | 32.58 | 0.06 | 0.18% | 32.49 | 33.1809 | 32.49 | 2,424,450 |
| 14 Mar 2024 | 32.52 | -1.88 | -5.47% | 34.10 | 34.23 | 32.285 | 1,050,882 |
| 13 Mar 2024 | 34.40 | -0.06 | -0.17% | 34.23 | 35.05 | 34.00 | 1,010,309 |
| 12 Mar 2024 | 34.46 | -0.85 | -2.41% | 35.40 | 35.49 | 34.01 | 1,019,319 |
| 11 Mar 2024 | 35.31 | 0.07 | 0.20% | 35.10 | 35.62 | 35.10 | 1,046,657 |
| 08 Mar 2024 | 35.24 | -0.08 | -0.23% | 35.67 | 35.94 | 34.96 | 677,194 |
| 07 Mar 2024 | 35.32 | 0.69 | 1.99% | 34.75 | 35.72 | 34.49 | 804,572 |
| 06 Mar 2024 | 34.63 | 0.29 | 0.84% | 34.63 | 34.68 | 34.145 | 708,926 |
| 05 Mar 2024 | 34.34 | 0.97 | 2.91% | 33.22 | 34.355 | 33.08 | 863,578 |
| 04 Mar 2024 | 33.37 | -0.07 | -0.21% | 33.52 | 33.61 | 32.99 | 715,866 |
| 01 Mar 2024 | 33.44 | -0.50 | -1.47% | 34.03 | 34.05 | 33.33 | 552,201 |
| 29 Feb 2024 | 33.94 | 0.27 | 0.80% | 34.11 | 34.43 | 33.515 | 1,008,859 |
| 28 Feb 2024 | 33.67 | -0.53 | -1.55% | 33.72 | 34.28 | 33.66 | 527,645 |
| 27 Feb 2024 | 34.20 | 0.22 | 0.65% | 34.46 | 34.83 | 33.83 | 628,536 |
| 26 Feb 2024 | 33.98 | -0.40 | -1.16% | 34.15 | 34.74 | 33.48 | 616,639 |
| 23 Feb 2024 | 34.38 | 0.21 | 0.61% | 34.11 | 35.085 | 34.11 | 1,441,528 |
| 22 Feb 2024 | 34.17 | -0.11 | -0.32% | 34.14 | 34.41 | 33.83 | 1,029,421 |
| 21 Feb 2024 | 34.28 | -0.08 | -0.23% | 34.22 | 34.675 | 34.045 | 1,142,819 |
| 20 Feb 2024 | 34.36 | -0.14 | -0.41% | 34.01 | 34.525 | 33.83 | 1,071,741 |
