Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADH2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 11.61 | -0.12 | -0.98% | 11.845 | 12.00 | 11.61 | 942 |
| 13 Jun 2024 | 11.725 | -0.26 | -2.17% | 12.00 | 12.00 | 11.70 | 575 |
| 12 Jun 2024 | 11.985 | -0.01 | -0.04% | 11.985 | 11.985 | 11.985 | 250 |
| 11 Jun 2024 | 11.99 | 0.00 | 0.00% | 11.99 | 11.99 | 11.99 | 0.00 |
| 10 Jun 2024 | 11.99 | -0.03 | -0.21% | 11.915 | 11.99 | 11.795 | 854 |
| 07 Jun 2024 | 12.015 | -0.13 | -1.07% | 12.195 | 12.195 | 12.015 | 256 |
| 06 Jun 2024 | 12.145 | -0.13 | -1.06% | 12.20 | 12.23 | 12.145 | 2,901 |
| 05 Jun 2024 | 12.275 | 0.00 | 0.00% | 12.275 | 12.275 | 12.275 | 0.00 |
| 04 Jun 2024 | 12.275 | 0.00 | 0.00% | 12.275 | 12.275 | 12.275 | 0.00 |
| 03 Jun 2024 | 12.275 | 0.10 | 0.78% | 12.275 | 12.275 | 12.275 | 445 |
| 31 May 2024 | 12.18 | 0.18 | 1.50% | 12.255 | 12.255 | 12.055 | 281 |
| 30 May 2024 | 12.00 | -0.31 | -2.52% | 11.895 | 12.00 | 11.895 | 225 |
| 29 May 2024 | 12.31 | -0.18 | -1.40% | 12.31 | 12.31 | 12.31 | 200 |
| 28 May 2024 | 12.485 | 0.10 | 0.85% | 12.485 | 12.485 | 12.485 | 20 |
| 27 May 2024 | 12.38 | 0.04 | 0.36% | 12.38 | 12.38 | 12.38 | 8 |
| 24 May 2024 | 12.335 | -0.17 | -1.32% | 12.335 | 12.335 | 12.335 | 370 |
| 23 May 2024 | 12.50 | -0.07 | -0.52% | 12.645 | 12.645 | 12.50 | 45 |
| 22 May 2024 | 12.565 | -0.02 | -0.12% | 12.50 | 12.63 | 12.495 | 1,197 |
| 21 May 2024 | 12.58 | -0.21 | -1.60% | 12.58 | 12.58 | 12.58 | 600 |
| 20 May 2024 | 12.785 | 0.11 | 0.83% | 12.58 | 12.785 | 12.58 | 208 |
| 17 May 2024 | 12.68 | 0.00 | 0.00% | 12.68 | 12.68 | 12.68 | 0.00 |
| 16 May 2024 | 12.68 | -0.35 | -2.65% | 12.625 | 12.685 | 12.58 | 707 |
| 15 May 2024 | 13.025 | 0.00 | 0.00% | 13.025 | 13.025 | 13.025 | 0.00 |
| 14 May 2024 | 13.025 | 0.23 | 1.76% | 12.90 | 13.025 | 12.90 | 13 |
| 13 May 2024 | 12.80 | -0.10 | -0.74% | 12.68 | 12.80 | 12.68 | 1,048 |
| 10 May 2024 | 12.895 | 0.31 | 2.42% | 12.585 | 12.895 | 12.585 | 997 |
| 09 May 2024 | 12.59 | -0.02 | -0.12% | 12.59 | 12.59 | 12.59 | 3,200 |
| 08 May 2024 | 12.605 | 0.00 | 0.00% | 12.605 | 12.605 | 12.605 | 0.00 |
| 07 May 2024 | 12.605 | -0.14 | -1.10% | 12.885 | 12.885 | 12.605 | 3,307 |
| 06 May 2024 | 12.745 | 0.01 | 0.08% | 12.87 | 12.87 | 12.745 | 107 |
| 03 May 2024 | 12.735 | 0.10 | 0.83% | 12.67 | 12.735 | 12.53 | 3,689 |
| 02 May 2024 | 12.63 | -1.15 | -8.35% | 13.76 | 13.76 | 12.63 | 845 |
| 30 Abr 2024 | 13.78 | 0.05 | 0.36% | 13.78 | 13.78 | 13.78 | 18 |
| 29 Abr 2024 | 13.73 | 0.00 | 0.00% | 13.73 | 13.73 | 13.73 | 0.00 |
| 26 Abr 2024 | 13.73 | 0.33 | 2.42% | 13.785 | 13.785 | 13.605 | 474 |
| 25 Abr 2024 | 13.405 | -0.30 | -2.15% | 13.405 | 13.405 | 13.405 | 1 |
| 24 Abr 2024 | 13.70 | 0.10 | 0.74% | 13.56 | 13.70 | 13.56 | 272 |
| 23 Abr 2024 | 13.60 | 0.52 | 3.98% | 13.58 | 13.60 | 13.58 | 405 |
| 22 Abr 2024 | 13.08 | -0.33 | -2.46% | 13.525 | 13.525 | 13.08 | 2,558 |
| 19 Abr 2024 | 13.41 | -0.03 | -0.22% | 13.18 | 13.41 | 13.18 | 305 |
| 18 Abr 2024 | 13.44 | 0.43 | 3.31% | 13.275 | 13.44 | 13.09 | 33 |
| 17 Abr 2024 | 13.01 | 0.54 | 4.29% | 13.02 | 13.02 | 12.95 | 1,211 |
| 16 Abr 2024 | 12.475 | -0.03 | -0.20% | 12.48 | 12.48 | 12.44 | 601 |
| 15 Abr 2024 | 12.50 | -0.07 | -0.56% | 12.515 | 12.515 | 12.50 | 1,000 |
| 12 Abr 2024 | 12.57 | -0.83 | -6.19% | 12.57 | 12.57 | 12.57 | 20 |
| 11 Abr 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.40 | 13.40 | 0.00 |
| 10 Abr 2024 | 13.40 | 0.16 | 1.17% | 13.315 | 13.40 | 13.285 | 220 |
| 09 Abr 2024 | 13.245 | 0.02 | 0.15% | 13.25 | 13.25 | 13.245 | 55 |
| 08 Abr 2024 | 13.225 | -0.43 | -3.15% | 13.45 | 13.45 | 13.225 | 1,398 |
| 05 Abr 2024 | 13.655 | 0.00 | 0.00% | 13.655 | 13.655 | 13.655 | 0.00 |
| 04 Abr 2024 | 13.655 | 0.15 | 1.15% | 13.39 | 13.76 | 13.39 | 108 |
| 03 Abr 2024 | 13.50 | -0.03 | -0.22% | 13.525 | 13.525 | 13.50 | 1,221 |
| 02 Abr 2024 | 13.53 | 0.13 | 0.97% | 13.40 | 13.53 | 13.37 | 1,899 |
| 28 Mar 2024 | 13.40 | 0.09 | 0.68% | 13.446 | 13.446 | 13.328 | 889 |
| 27 Mar 2024 | 13.31 | 0.06 | 0.47% | 13.382 | 13.44 | 13.30 | 1,261 |
| 26 Mar 2024 | 13.248 | 0.36 | 2.79% | 12.764 | 13.372 | 12.764 | 1,598 |
| 25 Mar 2024 | 12.888 | 0.11 | 0.89% | 12.888 | 12.888 | 12.888 | 4 |
| 22 Mar 2024 | 12.774 | 0.00 | 0.00% | 12.774 | 12.774 | 12.774 | 0.00 |
| 21 Mar 2024 | 12.774 | 0.19 | 1.54% | 12.716 | 12.774 | 12.716 | 1,071 |
| 20 Mar 2024 | 12.58 | 0.00 | 0.00% | 12.58 | 12.58 | 12.58 | 0.00 |
| 19 Mar 2024 | 12.58 | 0.12 | 0.93% | 12.464 | 12.58 | 12.464 | 550 |
