Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 520.00 | 9.20 | 1.80% | 514.20 | 521.60 | 511.80 | 3,016 |
| 27 Jun 2024 | 510.80 | 14.35 | 2.89% | 492.05 | 513.20 | 492.05 | 3,607 |
| 26 Jun 2024 | 496.45 | 5.20 | 1.06% | 491.25 | 496.65 | 491.25 | 1,968 |
| 25 Jun 2024 | 491.25 | 2.10 | 0.43% | 489.90 | 495.00 | 487.90 | 2,367 |
| 24 Jun 2024 | 489.15 | -10.75 | -2.15% | 497.05 | 499.50 | 488.05 | 2,948 |
| 21 Jun 2024 | 499.90 | 9.80 | 2.00% | 486.50 | 499.90 | 486.50 | 3,400 |
| 20 Jun 2024 | 490.10 | 0.10 | 0.02% | 491.70 | 496.00 | 485.85 | 4,513 |
| 19 Jun 2024 | 490.00 | 4.10 | 0.84% | 485.25 | 495.00 | 485.20 | 4,617 |
| 18 Jun 2024 | 485.90 | 1.25 | 0.26% | 484.65 | 493.05 | 475.00 | 9,726 |
| 17 Jun 2024 | 484.65 | -5.35 | -1.09% | 490.50 | 494.55 | 471.85 | 10,067 |
| 14 Jun 2024 | 490.00 | 61.95 | 14.47% | 489.35 | 499.45 | 485.05 | 21,144 |
| 13 Jun 2024 | 428.05 | 2.55 | 0.60% | 433.75 | 433.75 | 420.05 | 7,313 |
| 12 Jun 2024 | 425.50 | -5.30 | -1.23% | 430.10 | 434.60 | 425.50 | 3,911 |
| 11 Jun 2024 | 430.80 | 4.20 | 0.98% | 424.70 | 430.80 | 424.70 | 1,749 |
| 10 Jun 2024 | 426.60 | -3.70 | -0.86% | 427.75 | 429.95 | 421.35 | 3,028 |
| 07 Jun 2024 | 430.30 | 9.85 | 2.34% | 422.10 | 433.75 | 417.45 | 2,177 |
| 06 Jun 2024 | 420.45 | 1.90 | 0.45% | 413.95 | 429.65 | 412.55 | 3,608 |
| 05 Jun 2024 | 418.55 | 6.65 | 1.61% | 412.05 | 422.15 | 412.05 | 3,374 |
| 04 Jun 2024 | 411.90 | 9.50 | 2.36% | 403.95 | 413.85 | 400.25 | 3,230 |
| 03 Jun 2024 | 402.40 | -6.85 | -1.67% | 409.25 | 413.95 | 400.60 | 4,270 |
| 31 May 2024 | 409.25 | -2.55 | -0.62% | 412.00 | 413.00 | 400.25 | 5,412 |
| 30 May 2024 | 411.80 | -30.20 | -6.83% | 434.95 | 436.25 | 411.00 | 6,552 |
| 29 May 2024 | 442.00 | 1.75 | 0.40% | 437.55 | 445.45 | 437.00 | 2,371 |
| 28 May 2024 | 440.25 | 1.00 | 0.23% | 437.95 | 440.25 | 432.40 | 3,141 |
| 27 May 2024 | 439.25 | 1.60 | 0.37% | 437.55 | 440.35 | 436.85 | 1,467 |
| 24 May 2024 | 437.65 | -8.40 | -1.88% | 450.20 | 450.20 | 437.45 | 2,859 |
| 23 May 2024 | 446.05 | 0.05 | 0.01% | 450.00 | 453.60 | 443.75 | 1,953 |
| 22 May 2024 | 446.00 | 2.00 | 0.45% | 446.65 | 447.90 | 442.50 | 2,124 |
| 21 May 2024 | 444.00 | -0.45 | -0.10% | 446.55 | 448.60 | 439.60 | 2,095 |
| 20 May 2024 | 444.45 | 0.00 | 0.00% | 447.40 | 447.40 | 441.10 | 1,204 |
| 17 May 2024 | 444.45 | 0.00 | 0.00% | 448.00 | 448.00 | 443.45 | 1,465 |
| 16 May 2024 | 444.45 | -2.50 | -0.56% | 448.70 | 449.95 | 443.70 | 1,798 |
| 15 May 2024 | 446.95 | 7.25 | 1.65% | 439.05 | 449.95 | 437.75 | 2,174 |
| 14 May 2024 | 439.70 | -9.35 | -2.08% | 448.95 | 449.35 | 431.15 | 4,153 |
| 13 May 2024 | 449.05 | 2.55 | 0.57% | 450.35 | 454.20 | 446.05 | 2,041 |
| 10 May 2024 | 446.50 | -1.55 | -0.35% | 449.95 | 452.90 | 446.50 | 2,509 |
| 09 May 2024 | 448.05 | -6.45 | -1.42% | 454.00 | 455.30 | 447.60 | 1,043 |
| 08 May 2024 | 454.50 | -3.00 | -0.66% | 460.70 | 461.05 | 453.75 | 2,343 |
| 07 May 2024 | 457.50 | -0.30 | -0.07% | 459.45 | 461.15 | 454.55 | 2,623 |
| 06 May 2024 | 457.80 | 6.10 | 1.35% | 451.65 | 459.10 | 449.45 | 2,690 |
| 03 May 2024 | 451.70 | 7.65 | 1.72% | 444.75 | 452.45 | 442.85 | 1,563 |
| 02 May 2024 | 444.05 | 10.50 | 2.42% | 438.70 | 445.20 | 438.60 | 2,439 |
| 30 Abr 2024 | 433.55 | -7.00 | -1.59% | 440.55 | 443.70 | 433.55 | 1,121 |
| 29 Abr 2024 | 440.55 | -6.60 | -1.48% | 448.45 | 448.95 | 440.00 | 2,316 |
| 26 Abr 2024 | 447.15 | 7.00 | 1.59% | 443.05 | 452.00 | 440.95 | 2,926 |
| 25 Abr 2024 | 440.15 | -5.40 | -1.21% | 442.40 | 444.80 | 434.90 | 2,558 |
| 24 Abr 2024 | 445.55 | 4.60 | 1.04% | 445.45 | 447.70 | 441.70 | 2,045 |
| 23 Abr 2024 | 440.95 | 3.30 | 0.75% | 437.00 | 443.50 | 436.00 | 1,813 |
| 22 Abr 2024 | 437.65 | 0.90 | 0.21% | 436.55 | 442.30 | 434.50 | 2,951 |
| 19 Abr 2024 | 436.75 | -8.30 | -1.86% | 443.95 | 444.65 | 435.05 | 4,702 |
| 18 Abr 2024 | 445.05 | -0.55 | -0.12% | 448.80 | 449.95 | 443.40 | 2,221 |
| 17 Abr 2024 | 445.60 | -4.25 | -0.94% | 447.35 | 452.00 | 444.55 | 4,796 |
| 16 Abr 2024 | 449.85 | 7.90 | 1.79% | 441.45 | 450.00 | 439.00 | 4,814 |
| 15 Abr 2024 | 441.95 | -3.55 | -0.80% | 443.05 | 451.15 | 440.55 | 5,512 |
| 12 Abr 2024 | 445.50 | -5.85 | -1.30% | 451.05 | 454.45 | 440.45 | 4,019 |
| 11 Abr 2024 | 451.35 | -2.25 | -0.50% | 454.95 | 456.50 | 447.50 | 2,532 |
| 10 Abr 2024 | 453.60 | 2.75 | 0.61% | 452.95 | 455.85 | 448.30 | 2,735 |
| 09 Abr 2024 | 450.85 | 4.85 | 1.09% | 445.05 | 453.85 | 444.70 | 5,992 |
| 08 Abr 2024 | 446.00 | -2.00 | -0.45% | 446.25 | 448.75 | 440.35 | 5,005 |
| 05 Abr 2024 | 448.00 | -1.55 | -0.34% | 455.00 | 455.55 | 445.05 | 3,909 |
| 04 Abr 2024 | 449.55 | -9.60 | -2.09% | 460.50 | 464.35 | 448.90 | 5,731 |
| 03 Abr 2024 | 459.15 | -3.80 | -0.82% | 459.65 | 462.75 | 457.70 | 2,940 |
| 02 Abr 2024 | 462.95 | -5.35 | -1.14% | 465.05 | 467.90 | 456.25 | 4,789 |
