Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 17.16 | -0.68 | -3.81% | 17.97 | 17.97 | 16.86 | 13,130 |
| 13 Jun 2024 | 17.84 | -0.72 | -3.88% | 18.42 | 18.68 | 17.58 | 13,147 |
| 12 Jun 2024 | 18.56 | 0.26 | 1.42% | 18.36 | 18.56 | 18.10 | 3,944 |
| 11 Jun 2024 | 18.30 | -0.58 | -3.07% | 18.89 | 18.89 | 18.10 | 13,440 |
| 10 Jun 2024 | 18.88 | -0.16 | -0.84% | 19.04 | 19.10 | 18.67 | 4,463 |
| 07 Jun 2024 | 19.04 | -0.37 | -1.91% | 19.19 | 19.19 | 18.74 | 6,998 |
| 06 Jun 2024 | 19.41 | -0.06 | -0.31% | 19.56 | 19.60 | 19.09 | 2,395 |
| 05 Jun 2024 | 19.47 | -0.06 | -0.31% | 19.60 | 19.76 | 19.37 | 1,971 |
| 04 Jun 2024 | 19.53 | -0.49 | -2.45% | 20.04 | 20.04 | 19.44 | 6,013 |
| 03 Jun 2024 | 20.02 | -0.58 | -2.82% | 20.70 | 20.84 | 19.90 | 8,478 |
| 31 May 2024 | 20.60 | -0.12 | -0.58% | 20.56 | 20.60 | 20.34 | 1,361 |
| 30 May 2024 | 20.72 | 0.06 | 0.29% | 20.72 | 20.86 | 20.34 | 2,379 |
| 29 May 2024 | 20.66 | -0.90 | -4.17% | 21.50 | 21.50 | 20.66 | 2,853 |
| 28 May 2024 | 21.56 | 0.00 | 0.00% | 21.56 | 21.72 | 21.40 | 1,054 |
| 27 May 2024 | 21.56 | 0.70 | 3.36% | 20.70 | 21.56 | 20.70 | 809 |
| 24 May 2024 | 20.86 | -0.04 | -0.19% | 20.88 | 21.00 | 20.68 | 3,610 |
| 23 May 2024 | 20.90 | -0.48 | -2.25% | 21.32 | 21.46 | 20.84 | 3,591 |
| 22 May 2024 | 21.38 | -0.14 | -0.65% | 21.58 | 21.58 | 21.18 | 5,568 |
| 21 May 2024 | 21.52 | -1.36 | -5.94% | 22.66 | 22.66 | 21.52 | 5,951 |
| 20 May 2024 | 22.88 | 0.22 | 0.97% | 22.82 | 23.10 | 22.68 | 3,209 |
| 17 May 2024 | 22.66 | 0.36 | 1.61% | 22.22 | 22.90 | 22.22 | 3,105 |
| 16 May 2024 | 22.30 | -0.54 | -2.36% | 22.70 | 22.86 | 22.30 | 3,350 |
| 15 May 2024 | 22.84 | -0.50 | -2.14% | 23.46 | 23.70 | 22.70 | 9,504 |
| 14 May 2024 | 23.34 | 0.50 | 2.19% | 22.84 | 23.58 | 22.82 | 10,755 |
| 13 May 2024 | 22.84 | -0.08 | -0.35% | 22.98 | 22.98 | 22.50 | 2,732 |
| 10 May 2024 | 22.92 | 0.14 | 0.61% | 22.62 | 23.68 | 22.56 | 6,535 |
| 09 May 2024 | 22.78 | -0.68 | -2.90% | 23.40 | 23.74 | 22.50 | 3,651 |
| 08 May 2024 | 23.46 | 0.96 | 4.27% | 22.42 | 24.14 | 21.88 | 9,711 |
| 07 May 2024 | 22.50 | -0.22 | -0.97% | 22.78 | 23.24 | 22.22 | 4,514 |
| 06 May 2024 | 22.72 | 0.20 | 0.89% | 22.66 | 22.84 | 22.62 | 3,217 |
| 03 May 2024 | 22.52 | -1.06 | -4.50% | 23.60 | 23.62 | 22.52 | 2,096 |
| 02 May 2024 | 23.58 | 1.56 | 7.08% | 22.02 | 23.70 | 22.02 | 3,886 |
| 30 Abr 2024 | 22.02 | -0.42 | -1.87% | 22.40 | 22.44 | 22.02 | 1,895 |
| 29 Abr 2024 | 22.44 | 0.44 | 2.00% | 22.06 | 22.44 | 21.96 | 2,784 |
| 26 Abr 2024 | 22.00 | -1.30 | -5.58% | 23.50 | 23.52 | 21.76 | 4,942 |
| 25 Abr 2024 | 23.30 | 0.14 | 0.60% | 23.06 | 23.46 | 22.96 | 4,502 |
| 24 Abr 2024 | 23.16 | -0.26 | -1.11% | 23.48 | 23.52 | 23.04 | 5,032 |
| 23 Abr 2024 | 23.42 | -0.02 | -0.09% | 23.42 | 23.46 | 22.96 | 12,095 |
| 22 Abr 2024 | 23.44 | -0.46 | -1.92% | 23.86 | 24.22 | 23.44 | 10,297 |
| 19 Abr 2024 | 23.90 | -0.42 | -1.73% | 24.34 | 24.42 | 23.58 | 3,686 |
| 18 Abr 2024 | 24.32 | 0.16 | 0.66% | 24.14 | 24.62 | 23.90 | 5,075 |
| 17 Abr 2024 | 24.16 | -0.02 | -0.08% | 24.12 | 24.60 | 23.94 | 3,844 |
| 16 Abr 2024 | 24.18 | 0.16 | 0.67% | 24.04 | 24.54 | 23.76 | 3,238 |
| 15 Abr 2024 | 24.02 | -0.62 | -2.52% | 24.42 | 24.68 | 24.02 | 8,691 |
| 12 Abr 2024 | 24.64 | 0.06 | 0.24% | 24.48 | 24.80 | 24.40 | 2,939 |
| 11 Abr 2024 | 24.58 | 1.08 | 4.60% | 23.54 | 24.82 | 23.54 | 9,717 |
| 10 Abr 2024 | 23.50 | 0.18 | 0.77% | 23.46 | 23.92 | 23.04 | 7,100 |
| 09 Abr 2024 | 23.32 | 0.08 | 0.34% | 23.30 | 23.50 | 23.14 | 5,026 |
| 08 Abr 2024 | 23.24 | 0.34 | 1.48% | 23.10 | 23.30 | 22.90 | 3,077 |
| 05 Abr 2024 | 22.90 | -0.62 | -2.64% | 23.52 | 23.66 | 22.76 | 7,585 |
| 04 Abr 2024 | 23.52 | 1.38 | 6.23% | 22.12 | 23.98 | 22.12 | 15,895 |
| 03 Abr 2024 | 22.14 | 0.52 | 2.41% | 21.44 | 22.14 | 21.20 | 1,854 |
| 02 Abr 2024 | 21.62 | 0.50 | 2.37% | 21.10 | 21.62 | 20.92 | 2,686 |
| 28 Mar 2024 | 21.12 | 0.22 | 1.05% | 20.75 | 21.12 | 20.75 | 1,797 |
| 27 Mar 2024 | 20.90 | -0.09 | -0.43% | 20.86 | 20.90 | 20.58 | 977 |
| 26 Mar 2024 | 20.99 | -0.46 | -2.14% | 21.45 | 21.45 | 20.86 | 1,817 |
| 25 Mar 2024 | 21.45 | -0.09 | -0.42% | 21.51 | 21.68 | 21.31 | 2,496 |
| 22 Mar 2024 | 21.54 | 0.04 | 0.19% | 21.56 | 22.02 | 21.54 | 435 |
| 21 Mar 2024 | 21.50 | 0.28 | 1.32% | 21.42 | 21.80 | 21.29 | 832 |
| 20 Mar 2024 | 21.22 | -0.05 | -0.24% | 20.91 | 21.22 | 20.71 | 1,620 |
| 19 Mar 2024 | 21.27 | 0.02 | 0.09% | 21.50 | 21.50 | 20.91 | 1,225 |
