Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADN1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 96.20 | 0.30 | 0.31% | 95.90 | 97.00 | 94.40 | 793 |
| 13 Jun 2024 | 95.90 | -3.10 | -3.13% | 97.50 | 98.70 | 94.90 | 1,990 |
| 12 Jun 2024 | 99.00 | -0.70 | -0.70% | 98.90 | 100.00 | 98.00 | 3,351 |
| 11 Jun 2024 | 99.70 | -0.90 | -0.89% | 101.20 | 101.20 | 98.80 | 188 |
| 10 Jun 2024 | 100.60 | -0.60 | -0.59% | 102.00 | 102.00 | 99.40 | 831 |
| 07 Jun 2024 | 101.20 | 2.40 | 2.43% | 99.90 | 102.80 | 99.10 | 1,068 |
| 06 Jun 2024 | 98.80 | -2.80 | -2.76% | 102.40 | 102.40 | 98.50 | 1,198 |
| 05 Jun 2024 | 101.60 | 1.60 | 1.60% | 101.00 | 103.00 | 99.80 | 2,924 |
| 04 Jun 2024 | 100.00 | 3.30 | 3.41% | 97.40 | 101.60 | 97.20 | 2,345 |
| 03 Jun 2024 | 96.70 | -1.30 | -1.33% | 98.00 | 98.90 | 96.70 | 469 |
| 31 May 2024 | 98.00 | 0.40 | 0.41% | 97.90 | 98.00 | 95.30 | 1,486 |
| 30 May 2024 | 97.60 | 1.60 | 1.67% | 96.70 | 98.40 | 95.50 | 742 |
| 29 May 2024 | 96.00 | -0.20 | -0.21% | 97.40 | 97.70 | 96.00 | 1,025 |
| 28 May 2024 | 96.20 | -4.00 | -3.99% | 100.60 | 100.60 | 96.20 | 1,634 |
| 27 May 2024 | 100.20 | 3.20 | 3.30% | 97.90 | 100.20 | 97.30 | 1,183 |
| 24 May 2024 | 97.00 | 0.90 | 0.94% | 96.90 | 98.20 | 94.80 | 1,706 |
| 23 May 2024 | 96.10 | -1.00 | -1.03% | 98.00 | 98.40 | 96.10 | 1,259 |
| 22 May 2024 | 97.10 | 0.50 | 0.52% | 96.60 | 98.30 | 95.20 | 1,112 |
| 21 May 2024 | 96.60 | 1.50 | 1.58% | 96.00 | 96.60 | 93.20 | 2,833 |
| 20 May 2024 | 95.10 | 1.20 | 1.28% | 95.00 | 96.10 | 93.50 | 821 |
| 17 May 2024 | 93.90 | -4.10 | -4.18% | 97.80 | 97.80 | 93.20 | 3,813 |
| 16 May 2024 | 98.00 | -2.60 | -2.58% | 100.60 | 100.60 | 96.40 | 4,499 |
| 15 May 2024 | 100.60 | -1.60 | -1.57% | 103.00 | 103.00 | 99.60 | 4,675 |
| 14 May 2024 | 102.20 | -0.80 | -0.78% | 103.00 | 104.00 | 101.00 | 2,233 |
| 13 May 2024 | 103.00 | -3.60 | -3.38% | 105.80 | 105.80 | 100.60 | 3,865 |
| 10 May 2024 | 106.60 | -0.80 | -0.74% | 106.80 | 107.80 | 104.60 | 1,172 |
| 09 May 2024 | 107.40 | 1.00 | 0.94% | 106.80 | 107.60 | 106.40 | 240 |
| 08 May 2024 | 106.40 | -4.00 | -3.62% | 110.40 | 111.40 | 106.00 | 686 |
| 07 May 2024 | 110.40 | 2.60 | 2.41% | 108.00 | 110.40 | 108.00 | 920 |
| 06 May 2024 | 107.80 | -2.20 | -2.00% | 110.60 | 110.60 | 106.80 | 920 |
| 03 May 2024 | 110.00 | 2.60 | 2.42% | 108.20 | 115.00 | 107.00 | 1,688 |
| 02 May 2024 | 107.40 | -4.40 | -3.94% | 110.60 | 111.80 | 107.40 | 684 |
| 30 Abr 2024 | 111.80 | 4.60 | 4.29% | 109.00 | 111.80 | 107.60 | 988 |
| 29 Abr 2024 | 107.20 | 1.00 | 0.94% | 107.40 | 108.80 | 106.60 | 907 |
| 26 Abr 2024 | 106.20 | 3.00 | 2.91% | 104.40 | 107.20 | 104.40 | 1,722 |
| 25 Abr 2024 | 103.20 | -3.20 | -3.01% | 105.80 | 105.80 | 103.00 | 1,089 |
| 24 Abr 2024 | 106.40 | -0.20 | -0.19% | 106.60 | 109.00 | 106.40 | 1,332 |
| 23 Abr 2024 | 106.60 | 2.20 | 2.11% | 105.20 | 107.80 | 105.20 | 484 |
| 22 Abr 2024 | 104.40 | 3.40 | 3.37% | 101.40 | 106.00 | 101.40 | 1,362 |
| 19 Abr 2024 | 101.00 | -2.60 | -2.51% | 102.40 | 103.60 | 100.80 | 1,993 |
| 18 Abr 2024 | 103.60 | -2.00 | -1.89% | 104.80 | 104.80 | 100.40 | 4,229 |
| 17 Abr 2024 | 105.60 | 1.00 | 0.96% | 104.80 | 106.20 | 104.60 | 434 |
| 16 Abr 2024 | 104.60 | -1.40 | -1.32% | 105.40 | 105.60 | 103.20 | 3,174 |
| 15 Abr 2024 | 106.00 | -2.20 | -2.03% | 108.20 | 108.80 | 106.00 | 1,206 |
| 12 Abr 2024 | 108.20 | -3.20 | -2.87% | 113.40 | 113.80 | 108.00 | 1,372 |
| 11 Abr 2024 | 111.40 | -1.20 | -1.07% | 112.20 | 112.60 | 110.60 | 606 |
| 10 Abr 2024 | 112.60 | 1.20 | 1.08% | 110.60 | 113.00 | 110.60 | 752 |
| 09 Abr 2024 | 111.40 | 0.00 | 0.00% | 111.00 | 111.40 | 110.20 | 568 |
| 08 Abr 2024 | 111.40 | 0.20 | 0.18% | 111.20 | 112.60 | 110.00 | 1,075 |
| 05 Abr 2024 | 111.20 | 0.40 | 0.36% | 111.00 | 111.20 | 108.40 | 500 |
| 04 Abr 2024 | 110.80 | 1.00 | 0.91% | 108.60 | 112.20 | 108.40 | 1,018 |
| 03 Abr 2024 | 109.80 | 4.20 | 3.98% | 106.80 | 109.80 | 105.80 | 1,067 |
| 02 Abr 2024 | 105.60 | -3.40 | -3.12% | 109.40 | 110.20 | 105.60 | 2,196 |
| 28 Mar 2024 | 109.00 | -3.60 | -3.20% | 113.80 | 113.80 | 108.20 | 3,127 |
| 27 Mar 2024 | 112.60 | 4.60 | 4.26% | 106.20 | 113.80 | 105.40 | 5,069 |
| 26 Mar 2024 | 108.00 | 1.20 | 1.12% | 108.00 | 110.20 | 105.00 | 5,632 |
| 25 Mar 2024 | 106.80 | -2.40 | -2.20% | 109.60 | 114.00 | 105.80 | 6,557 |
| 22 Mar 2024 | 109.20 | 2.00 | 1.87% | 106.00 | 109.20 | 105.40 | 4,627 |
| 21 Mar 2024 | 107.20 | -7.20 | -6.29% | 113.20 | 115.00 | 101.40 | 17,190 |
| 20 Mar 2024 | 114.40 | -1.20 | -1.04% | 116.40 | 116.80 | 113.20 | 1,512 |
| 19 Mar 2024 | 115.60 | -0.60 | -0.52% | 117.00 | 117.40 | 114.00 | 2,167 |
| 18 Mar 2024 | 116.20 | -2.20 | -1.86% | 118.40 | 119.40 | 115.40 | 933 |
