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.
ADE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 66.60 | 1.60 | 2.46% | 66.00 | 67.50 | 65.20 | 6,329 |
| 07 Jun 2024 | 65.00 | -3.00 | -4.41% | 68.10 | 70.00 | 64.10 | 62,202 |
| 06 Jun 2024 | 68.00 | 2.50 | 3.82% | 65.40 | 68.20 | 64.50 | 41,582 |
| 05 Jun 2024 | 65.50 | 4.20 | 6.85% | 61.80 | 65.50 | 61.80 | 59,220 |
| 04 Jun 2024 | 61.30 | 0.30 | 0.49% | 61.30 | 61.90 | 59.30 | 17,811 |
| 03 Jun 2024 | 61.00 | 2.30 | 3.92% | 58.40 | 62.50 | 58.40 | 31,203 |
| 31 May 2024 | 58.70 | -2.80 | -4.55% | 61.50 | 61.90 | 57.20 | 21,891 |
| 30 May 2024 | 61.50 | 1.10 | 1.82% | 60.00 | 62.10 | 59.40 | 11,932 |
| 29 May 2024 | 60.40 | -1.20 | -1.95% | 61.50 | 62.10 | 59.00 | 22,961 |
| 28 May 2024 | 61.60 | -1.30 | -2.07% | 62.00 | 62.90 | 60.30 | 26,138 |
| 27 May 2024 | 62.90 | 2.00 | 3.28% | 61.00 | 62.90 | 60.60 | 24,926 |
| 24 May 2024 | 60.90 | 1.30 | 2.18% | 58.50 | 61.40 | 58.10 | 20,577 |
| 23 May 2024 | 59.60 | -0.50 | -0.83% | 60.90 | 61.80 | 58.90 | 25,885 |
| 22 May 2024 | 60.10 | 1.50 | 2.56% | 58.50 | 61.30 | 57.30 | 32,139 |
| 21 May 2024 | 58.60 | -0.60 | -1.01% | 60.00 | 62.10 | 58.00 | 47,993 |
| 20 May 2024 | 59.20 | 0.60 | 1.02% | 58.80 | 59.60 | 58.50 | 11,150 |
| 17 May 2024 | 58.60 | 1.00 | 1.74% | 57.60 | 59.40 | 57.30 | 25,116 |
| 16 May 2024 | 57.60 | 1.00 | 1.77% | 56.80 | 59.00 | 56.60 | 35,784 |
| 15 May 2024 | 56.60 | 2.20 | 4.04% | 54.90 | 56.80 | 54.00 | 29,593 |
| 14 May 2024 | 54.40 | -1.40 | -2.51% | 55.20 | 55.70 | 53.90 | 8,019 |
| 13 May 2024 | 55.80 | 0.80 | 1.45% | 54.60 | 56.00 | 54.20 | 10,274 |
| 10 May 2024 | 55.00 | 1.70 | 3.19% | 54.10 | 55.60 | 53.40 | 18,291 |
| 09 May 2024 | 53.30 | -0.30 | -0.56% | 53.70 | 54.50 | 52.50 | 5,797 |
| 08 May 2024 | 53.60 | -1.70 | -3.07% | 55.30 | 55.70 | 53.30 | 9,827 |
| 07 May 2024 | 55.30 | 0.30 | 0.55% | 55.00 | 56.00 | 54.70 | 5,947 |
| 06 May 2024 | 55.00 | 0.70 | 1.29% | 55.20 | 56.40 | 54.70 | 22,457 |
| 03 May 2024 | 54.30 | 0.30 | 0.56% | 53.80 | 55.20 | 53.00 | 20,969 |
| 02 May 2024 | 54.00 | 1.00 | 1.89% | 51.00 | 54.00 | 50.60 | 21,445 |
| 30 Abr 2024 | 53.00 | -0.90 | -1.67% | 53.90 | 54.90 | 52.50 | 23,516 |
| 29 Abr 2024 | 53.90 | -1.10 | -2.00% | 54.30 | 54.90 | 53.80 | 18,096 |
| 26 Abr 2024 | 55.00 | 0.80 | 1.48% | 54.00 | 56.80 | 53.50 | 27,447 |
| 25 Abr 2024 | 54.20 | 0.30 | 0.56% | 53.20 | 54.70 | 52.70 | 20,788 |
| 24 Abr 2024 | 53.90 | -0.60 | -1.10% | 54.80 | 55.40 | 53.50 | 16,188 |
| 23 Abr 2024 | 54.50 | -1.00 | -1.80% | 55.40 | 55.50 | 53.10 | 22,657 |
| 22 Abr 2024 | 55.50 | 2.30 | 4.32% | 53.80 | 55.50 | 53.80 | 41,848 |
| 19 Abr 2024 | 53.20 | 1.10 | 2.11% | 51.20 | 53.80 | 51.20 | 36,316 |
| 18 Abr 2024 | 52.10 | -0.20 | -0.38% | 51.40 | 52.90 | 49.60 | 23,040 |
| 17 Abr 2024 | 52.30 | 0.60 | 1.16% | 52.10 | 53.30 | 49.35 | 31,412 |
| 16 Abr 2024 | 51.70 | -0.90 | -1.71% | 53.00 | 53.80 | 50.90 | 39,780 |
| 15 Abr 2024 | 52.60 | -3.00 | -5.40% | 55.50 | 58.70 | 52.60 | 42,547 |
| 12 Abr 2024 | 55.60 | -3.60 | -6.08% | 59.50 | 61.00 | 54.50 | 62,946 |
| 11 Abr 2024 | 59.20 | 3.00 | 5.34% | 56.30 | 59.50 | 56.00 | 64,370 |
| 10 Abr 2024 | 56.20 | 1.90 | 3.50% | 54.10 | 56.30 | 53.30 | 47,403 |
| 09 Abr 2024 | 54.30 | -0.60 | -1.09% | 54.80 | 56.40 | 53.30 | 38,992 |
| 08 Abr 2024 | 54.90 | 3.00 | 5.78% | 52.10 | 55.60 | 51.60 | 38,817 |
| 05 Abr 2024 | 51.90 | -0.80 | -1.52% | 52.50 | 52.50 | 51.00 | 11,800 |
| 04 Abr 2024 | 52.70 | 1.00 | 1.93% | 51.60 | 52.90 | 50.60 | 21,443 |
| 03 Abr 2024 | 51.70 | 0.10 | 0.19% | 51.80 | 52.50 | 51.00 | 17,954 |
| 02 Abr 2024 | 51.60 | -3.20 | -5.84% | 53.00 | 54.10 | 49.80 | 59,368 |
| 28 Mar 2024 | 54.80 | 0.70 | 1.29% | 54.40 | 56.00 | 54.10 | 25,698 |
| 27 Mar 2024 | 54.10 | -0.80 | -1.46% | 55.00 | 55.70 | 53.90 | 18,277 |
| 26 Mar 2024 | 54.90 | 0.40 | 0.73% | 55.10 | 56.30 | 53.90 | 37,184 |
| 25 Mar 2024 | 54.50 | 3.50 | 6.86% | 52.80 | 55.30 | 52.40 | 56,498 |
| 22 Mar 2024 | 51.00 | -1.60 | -3.04% | 52.60 | 53.90 | 50.70 | 32,174 |
| 21 Mar 2024 | 52.60 | -2.20 | -4.01% | 54.70 | 55.10 | 51.90 | 51,129 |
| 20 Mar 2024 | 54.80 | 3.40 | 6.61% | 50.50 | 54.80 | 49.75 | 65,969 |
| 19 Mar 2024 | 51.40 | -2.90 | -5.34% | 52.50 | 54.20 | 49.70 | 97,226 |
| 18 Mar 2024 | 54.30 | 1.20 | 2.26% | 55.90 | 57.00 | 51.70 | 73,459 |
| 15 Mar 2024 | 53.10 | -0.40 | -0.75% | 49.70 | 56.90 | 46.35 | 198,724 |
| 14 Mar 2024 | 53.50 | -1.00 | -1.83% | 57.80 | 60.70 | 49.60 | 198,296 |
| 13 Mar 2024 | 54.50 | 9.30 | 20.58% | 45.35 | 56.00 | 45.35 | 221,906 |
