Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 57.23 | 1.69 | 3.04% | 55.72 | 57.23 | 55.34 | 1,271 |
| 30 May 2024 | 55.54 | -0.07 | -0.13% | 55.27 | 55.94 | 54.78 | 2,514 |
| 29 May 2024 | 55.61 | -0.27 | -0.48% | 55.81 | 56.15 | 55.42 | 1,595 |
| 28 May 2024 | 55.88 | 0.10 | 0.18% | 55.52 | 56.12 | 55.36 | 2,419 |
| 27 May 2024 | 55.78 | 0.01 | 0.02% | 55.62 | 55.78 | 55.34 | 1,239 |
| 24 May 2024 | 55.77 | -0.70 | -1.24% | 56.03 | 56.35 | 55.65 | 593 |
| 23 May 2024 | 56.47 | -0.70 | -1.22% | 57.11 | 57.35 | 56.47 | 965 |
| 22 May 2024 | 57.17 | 0.71 | 1.26% | 56.28 | 57.17 | 56.25 | 971 |
| 21 May 2024 | 56.46 | 0.04 | 0.07% | 56.10 | 56.62 | 55.82 | 1,707 |
| 20 May 2024 | 56.42 | -0.13 | -0.23% | 56.82 | 56.82 | 56.09 | 726 |
| 17 May 2024 | 56.55 | -0.39 | -0.68% | 56.54 | 57.05 | 56.24 | 2,180 |
| 16 May 2024 | 56.94 | 1.70 | 3.08% | 55.43 | 57.10 | 55.13 | 1,346 |
| 15 May 2024 | 55.24 | -1.74 | -3.05% | 56.66 | 56.68 | 55.24 | 1,418 |
| 14 May 2024 | 56.98 | -0.97 | -1.67% | 58.19 | 58.70 | 56.93 | 2,025 |
| 13 May 2024 | 57.95 | -0.04 | -0.07% | 58.36 | 58.66 | 57.95 | 490 |
| 10 May 2024 | 57.99 | 0.43 | 0.75% | 58.49 | 58.49 | 57.72 | 1,841 |
| 09 May 2024 | 57.56 | -0.05 | -0.09% | 57.84 | 58.19 | 57.55 | 1,862 |
| 08 May 2024 | 57.61 | 0.30 | 0.52% | 57.44 | 58.00 | 57.00 | 2,205 |
| 07 May 2024 | 57.31 | 2.24 | 4.07% | 56.00 | 57.31 | 55.68 | 3,087 |
| 06 May 2024 | 55.07 | 0.27 | 0.49% | 55.16 | 55.33 | 54.61 | 2,205 |
| 03 May 2024 | 54.80 | -0.35 | -0.63% | 55.45 | 55.69 | 54.71 | 1,767 |
| 02 May 2024 | 55.15 | 0.03 | 0.05% | 54.31 | 55.27 | 54.28 | 4,270 |
| 30 Abr 2024 | 55.12 | -1.39 | -2.46% | 56.87 | 57.36 | 53.67 | 5,863 |
| 29 Abr 2024 | 56.51 | 0.40 | 0.71% | 56.34 | 56.74 | 55.86 | 4,033 |
| 26 Abr 2024 | 56.11 | -0.66 | -1.16% | 57.11 | 57.13 | 56.11 | 1,177 |
| 25 Abr 2024 | 56.77 | -0.79 | -1.37% | 57.43 | 57.63 | 56.51 | 1,669 |
| 24 Abr 2024 | 57.56 | -0.28 | -0.48% | 57.81 | 57.81 | 56.70 | 2,795 |
| 23 Abr 2024 | 57.84 | -0.97 | -1.65% | 58.50 | 58.95 | 57.51 | 2,512 |
| 22 Abr 2024 | 58.81 | -0.15 | -0.25% | 58.70 | 59.06 | 58.00 | 2,393 |
| 19 Abr 2024 | 58.96 | 1.01 | 1.74% | 57.90 | 58.96 | 57.65 | 1,406 |
| 18 Abr 2024 | 57.95 | 1.44 | 2.55% | 56.58 | 57.95 | 56.51 | 769 |
| 17 Abr 2024 | 56.51 | -0.14 | -0.25% | 56.67 | 57.20 | 56.51 | 1,288 |
| 16 Abr 2024 | 56.65 | -0.20 | -0.35% | 56.55 | 57.04 | 56.37 | 2,688 |
| 15 Abr 2024 | 56.85 | -0.41 | -0.72% | 57.57 | 57.87 | 56.80 | 2,430 |
| 12 Abr 2024 | 57.26 | -1.53 | -2.60% | 58.31 | 58.85 | 57.26 | 3,872 |
| 11 Abr 2024 | 58.79 | -0.71 | -1.19% | 59.56 | 59.71 | 58.32 | 2,482 |
| 10 Abr 2024 | 59.50 | 0.84 | 1.43% | 59.00 | 59.51 | 58.58 | 1,391 |
| 09 Abr 2024 | 58.66 | -0.03 | -0.05% | 58.32 | 58.83 | 58.01 | 2,788 |
| 08 Abr 2024 | 58.69 | 0.22 | 0.38% | 58.74 | 58.91 | 58.24 | 3,767 |
| 05 Abr 2024 | 58.47 | 0.27 | 0.46% | 58.49 | 58.70 | 58.23 | 1,755 |
| 04 Abr 2024 | 58.20 | 0.40 | 0.69% | 58.00 | 58.66 | 57.66 | 3,191 |
| 03 Abr 2024 | 57.80 | -0.27 | -0.46% | 58.32 | 58.41 | 57.28 | 1,657 |
| 02 Abr 2024 | 58.07 | -0.13 | -0.22% | 58.32 | 58.86 | 57.70 | 5,170 |
| 28 Mar 2024 | 58.20 | 0.00 | 0.00% | 58.00 | 58.60 | 57.60 | 3,686 |
| 27 Mar 2024 | 58.20 | 1.00 | 1.75% | 57.40 | 58.40 | 57.20 | 4,548 |
| 26 Mar 2024 | 57.20 | -0.20 | -0.35% | 57.60 | 58.00 | 57.00 | 3,328 |
| 25 Mar 2024 | 57.40 | 0.40 | 0.70% | 57.40 | 58.00 | 57.00 | 3,404 |
| 22 Mar 2024 | 57.00 | -0.40 | -0.70% | 57.80 | 58.20 | 57.00 | 2,239 |
| 21 Mar 2024 | 57.40 | 1.20 | 2.14% | 56.20 | 58.20 | 56.00 | 5,234 |
| 20 Mar 2024 | 56.20 | 0.20 | 0.36% | 56.20 | 56.60 | 56.00 | 2,463 |
| 19 Mar 2024 | 56.00 | 0.40 | 0.72% | 55.60 | 56.40 | 55.40 | 3,689 |
| 18 Mar 2024 | 55.60 | 1.20 | 2.21% | 54.40 | 56.20 | 54.40 | 6,688 |
| 15 Mar 2024 | 54.40 | 1.00 | 1.87% | 53.60 | 54.80 | 53.20 | 6,539 |
| 14 Mar 2024 | 53.40 | -0.20 | -0.37% | 53.80 | 54.40 | 53.00 | 5,369 |
| 13 Mar 2024 | 53.60 | 1.00 | 1.90% | 52.60 | 54.20 | 52.20 | 8,653 |
| 12 Mar 2024 | 52.60 | 2.20 | 4.37% | 50.80 | 53.20 | 49.70 | 19,578 |
| 11 Mar 2024 | 50.40 | 0.50 | 1.00% | 50.40 | 50.60 | 48.00 | 6,078 |
| 08 Mar 2024 | 49.90 | 0.90 | 1.84% | 49.40 | 50.40 | 49.20 | 3,196 |
| 07 Mar 2024 | 49.00 | -0.60 | -1.21% | 49.70 | 50.60 | 49.00 | 4,840 |
| 06 Mar 2024 | 49.60 | 0.30 | 0.61% | 49.40 | 49.70 | 49.10 | 6,725 |
| 05 Mar 2024 | 49.30 | 0.30 | 0.61% | 49.10 | 49.50 | 48.80 | 2,287 |
| 04 Mar 2024 | 49.00 | -1.20 | -2.39% | 50.20 | 50.60 | 48.80 | 6,957 |
