Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 39.14 | -1.45 | -3.57% | 40.58 | 40.58 | 39.12 | 56,828 |
| 09 May 2024 | 40.59 | -0.47 | -1.14% | 41.98 | 41.99 | 40.53 | 67,927 |
| 08 May 2024 | 41.06 | -0.46 | -1.11% | 41.72 | 41.72 | 40.88 | 57,558 |
| 07 May 2024 | 41.52 | -1.86 | -4.29% | 43.64 | 43.64 | 41.50 | 87,653 |
| 06 May 2024 | 43.38 | 1.38 | 3.29% | 42.02 | 43.80 | 42.00 | 72,847 |
| 03 May 2024 | 42.00 | -0.03 | -0.07% | 42.00 | 42.45 | 41.77 | 45,082 |
| 02 May 2024 | 42.03 | -0.18 | -0.43% | 42.78 | 42.78 | 41.87 | 52,268 |
| 01 May 2024 | 42.21 | -0.37 | -0.87% | 42.84 | 42.91 | 41.59 | 68,576 |
| 30 Abr 2024 | 42.58 | -1.05 | -2.41% | 43.12 | 43.73 | 42.58 | 60,966 |
| 29 Abr 2024 | 43.63 | 0.03 | 0.07% | 43.91 | 43.91 | 43.24 | 86,449 |
| 26 Abr 2024 | 43.60 | 0.41 | 0.95% | 43.39 | 43.78 | 43.10 | 46,649 |
| 25 Abr 2024 | 43.19 | 0.44 | 1.03% | 42.38 | 43.37 | 42.11 | 117,734 |
| 24 Abr 2024 | 42.75 | -0.25 | -0.58% | 43.23 | 43.60 | 42.51 | 80,988 |
| 23 Abr 2024 | 43.00 | 1.06 | 2.53% | 41.99 | 43.08 | 41.99 | 95,842 |
| 22 Abr 2024 | 41.94 | 0.34 | 0.82% | 41.55 | 41.99 | 41.36 | 31,294 |
| 19 Abr 2024 | 41.60 | 0.26 | 0.63% | 41.80 | 42.35 | 41.60 | 22,958 |
| 18 Abr 2024 | 41.34 | 0.76 | 1.87% | 40.64 | 41.59 | 40.47 | 58,239 |
| 17 Abr 2024 | 40.58 | -0.20 | -0.49% | 40.86 | 40.95 | 40.37 | 99,913 |
| 16 Abr 2024 | 40.78 | -0.26 | -0.63% | 40.86 | 41.12 | 40.50 | 48,177 |
| 15 Abr 2024 | 41.04 | -1.07 | -2.54% | 42.16 | 43.04 | 41.02 | 39,897 |
| 12 Abr 2024 | 42.11 | -0.22 | -0.52% | 42.45 | 42.45 | 41.95 | 145,029 |
| 11 Abr 2024 | 42.33 | -0.13 | -0.31% | 42.52 | 42.74 | 42.00 | 56,286 |
| 10 Abr 2024 | 42.46 | -0.24 | -0.56% | 42.33 | 42.89 | 41.98 | 49,145 |
| 09 Abr 2024 | 42.70 | 0.98 | 2.35% | 41.75 | 42.74 | 41.65 | 115,253 |
| 08 Abr 2024 | 41.72 | 0.35 | 0.85% | 41.59 | 41.82 | 41.05 | 78,484 |
| 05 Abr 2024 | 41.37 | 0.65 | 1.60% | 40.75 | 41.82 | 40.69 | 56,449 |
| 04 Abr 2024 | 40.72 | -0.47 | -1.14% | 41.12 | 41.43 | 40.44 | 35,143 |
| 03 Abr 2024 | 41.19 | 0.83 | 2.06% | 40.20 | 41.21 | 40.20 | 33,813 |
| 02 Abr 2024 | 40.36 | -0.28 | -0.69% | 40.62 | 40.99 | 40.10 | 29,902 |
| 01 Abr 2024 | 40.64 | -0.37 | -0.90% | 41.14 | 41.14 | 39.80 | 38,941 |
| 28 Mar 2024 | 41.01 | -0.93 | -2.22% | 42.00 | 42.42 | 40.98 | 63,608 |
| 27 Mar 2024 | 41.94 | 1.14 | 2.79% | 40.31 | 42.02 | 40.31 | 47,462 |
| 26 Mar 2024 | 40.80 | 0.69 | 1.72% | 40.14 | 40.90 | 40.05 | 43,922 |
| 25 Mar 2024 | 40.11 | -0.33 | -0.82% | 40.06 | 40.77 | 40.06 | 42,911 |
| 22 Mar 2024 | 40.44 | -0.28 | -0.69% | 40.82 | 41.05 | 40.04 | 32,566 |
| 21 Mar 2024 | 40.72 | 0.73 | 1.83% | 39.44 | 40.87 | 39.44 | 48,909 |
| 20 Mar 2024 | 39.99 | 0.45 | 1.14% | 39.61 | 40.90 | 39.25 | 146,979 |
| 19 Mar 2024 | 39.54 | 2.63 | 7.13% | 36.99 | 39.70 | 36.82 | 160,214 |
| 18 Mar 2024 | 36.91 | 2.56 | 7.45% | 34.92 | 37.19 | 34.92 | 124,680 |
| 15 Mar 2024 | 34.35 | -0.52 | -1.49% | 34.87 | 35.46 | 34.28 | 69,879 |
| 14 Mar 2024 | 34.87 | -0.16 | -0.46% | 35.29 | 35.36 | 34.72 | 51,853 |
| 13 Mar 2024 | 35.03 | -0.47 | -1.32% | 35.34 | 35.64 | 35.03 | 15,964 |
| 12 Mar 2024 | 35.50 | 0.04 | 0.11% | 35.34 | 35.57 | 35.12 | 16,688 |
| 11 Mar 2024 | 35.46 | -0.08 | -0.23% | 35.11 | 35.46 | 34.74 | 14,154 |
| 08 Mar 2024 | 35.54 | -0.26 | -0.73% | 35.97 | 35.97 | 35.03 | 24,403 |
| 07 Mar 2024 | 35.80 | 0.10 | 0.28% | 35.72 | 36.20 | 35.33 | 46,670 |
| 06 Mar 2024 | 35.70 | 0.02 | 0.06% | 34.67 | 36.67 | 34.67 | 38,403 |
| 05 Mar 2024 | 35.68 | -0.78 | -2.14% | 36.43 | 36.43 | 35.56 | 16,407 |
| 04 Mar 2024 | 36.46 | -0.24 | -0.65% | 36.65 | 37.07 | 36.29 | 70,482 |
| 01 Mar 2024 | 36.70 | -0.32 | -0.86% | 36.76 | 37.70 | 36.52 | 76,676 |
| 29 Feb 2024 | 37.02 | 1.00 | 2.78% | 35.87 | 37.08 | 35.75 | 52,941 |
| 28 Feb 2024 | 36.02 | 0.52 | 1.46% | 35.48 | 36.12 | 35.14 | 58,504 |
| 27 Feb 2024 | 35.50 | 0.34 | 0.97% | 35.45 | 35.79 | 35.14 | 41,985 |
| 26 Feb 2024 | 35.16 | 0.17 | 0.49% | 35.12 | 35.50 | 34.66 | 25,313 |
| 23 Feb 2024 | 34.99 | -0.02 | -0.06% | 35.20 | 35.92 | 34.91 | 28,581 |
| 22 Feb 2024 | 35.01 | 0.06 | 0.17% | 34.97 | 35.34 | 34.78 | 25,063 |
| 21 Feb 2024 | 34.95 | 0.43 | 1.25% | 34.50 | 35.19 | 34.50 | 18,251 |
| 20 Feb 2024 | 34.52 | -0.32 | -0.92% | 34.89 | 34.89 | 33.98 | 21,348 |
| 16 Feb 2024 | 34.84 | 0.05 | 0.14% | 34.98 | 35.21 | 34.70 | 30,728 |
| 15 Feb 2024 | 34.79 | 0.16 | 0.46% | 34.98 | 34.98 | 34.35 | 14,632 |
| 14 Feb 2024 | 34.63 | 1.66 | 5.03% | 33.19 | 34.67 | 33.14 | 29,102 |
| 13 Feb 2024 | 32.97 | -1.49 | -4.32% | 33.91 | 33.93 | 32.49 | 69,969 |
| 12 Feb 2024 | 34.46 | 0.61 | 1.80% | 33.84 | 34.46 | 33.67 | 106,777 |
