Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 18.08 | 0.25 | 1.40% | 17.92 | 18.09 | 17.80 | 11,459 |
| 07 May 2024 | 17.83 | -0.03 | -0.17% | 17.75 | 17.90 | 17.75 | 1,971 |
| 06 May 2024 | 17.86 | 0.20 | 1.13% | 17.67 | 17.86 | 17.67 | 4,886 |
| 03 May 2024 | 17.66 | -0.01 | -0.06% | 17.70 | 17.70 | 17.61 | 1,536 |
| 02 May 2024 | 17.67 | 0.13 | 0.74% | 17.63 | 17.70 | 17.57 | 9,471 |
| 01 May 2024 | 17.54 | 0.05 | 0.29% | 17.50 | 17.65 | 17.44 | 5,487 |
| 30 Abr 2024 | 17.49 | 0.09 | 0.52% | 17.34 | 17.49 | 17.30 | 3,486 |
| 29 Abr 2024 | 17.40 | 0.23 | 1.34% | 17.15 | 17.50 | 17.12 | 6,137 |
| 26 Abr 2024 | 17.17 | 0.01 | 0.06% | 17.10 | 17.24 | 17.10 | 2,057 |
| 25 Abr 2024 | 17.16 | -0.01 | -0.06% | 17.03 | 17.32 | 17.03 | 3,044 |
| 24 Abr 2024 | 17.17 | -0.13 | -0.75% | 17.48 | 17.48 | 17.17 | 3,049 |
| 23 Abr 2024 | 17.30 | 0.24 | 1.41% | 17.20 | 17.48 | 17.20 | 3,244 |
| 22 Abr 2024 | 17.06 | 0.11 | 0.65% | 17.08 | 17.23 | 17.03 | 3,487 |
| 19 Abr 2024 | 16.95 | -0.10 | -0.59% | 17.09 | 17.09 | 16.95 | 4,032 |
| 18 Abr 2024 | 17.05 | -0.08 | -0.47% | 17.14 | 17.26 | 17.04 | 8,045 |
| 17 Abr 2024 | 17.13 | -0.20 | -1.15% | 17.23 | 17.30 | 17.04 | 2,852 |
| 16 Abr 2024 | 17.33 | -0.07 | -0.40% | 17.56 | 17.62 | 17.02 | 7,126 |
| 15 Abr 2024 | 17.40 | -0.18 | -1.02% | 17.54 | 17.71 | 17.38 | 3,641 |
| 12 Abr 2024 | 17.58 | -0.30 | -1.68% | 17.63 | 18.00 | 17.44 | 7,750 |
| 11 Abr 2024 | 17.88 | 0.40 | 2.29% | 17.50 | 18.11 | 17.43 | 18,908 |
| 10 Abr 2024 | 17.48 | -0.11 | -0.63% | 17.52 | 17.56 | 17.45 | 1,993 |
| 09 Abr 2024 | 17.59 | 0.23 | 1.32% | 17.31 | 17.67 | 17.20 | 5,592 |
| 08 Abr 2024 | 17.36 | 0.26 | 1.52% | 16.99 | 17.44 | 16.98 | 9,035 |
| 05 Abr 2024 | 17.10 | 0.17 | 1.00% | 16.79 | 17.21 | 16.79 | 2,635 |
| 04 Abr 2024 | 16.93 | -0.34 | -1.97% | 17.10 | 17.15 | 16.73 | 2,713 |
| 03 Abr 2024 | 17.27 | 0.26 | 1.53% | 17.10 | 17.30 | 17.04 | 2,771 |
| 02 Abr 2024 | 17.01 | -0.28 | -1.62% | 16.37 | 17.22 | 16.37 | 6,474 |
| 01 Abr 2024 | 17.29 | -0.09 | -0.52% | 17.15 | 17.36 | 17.15 | 4,858 |
| 28 Mar 2024 | 17.38 | -0.11 | -0.63% | 17.58 | 17.62 | 17.35 | 3,977 |
| 27 Mar 2024 | 17.49 | -0.11 | -0.63% | 17.15 | 17.87 | 17.14 | 10,047 |
| 26 Mar 2024 | 17.60 | 0.16 | 0.92% | 17.77 | 17.77 | 17.44 | 4,626 |
| 25 Mar 2024 | 17.44 | -0.07 | -0.40% | 17.41 | 17.83 | 17.31 | 6,857 |
| 22 Mar 2024 | 17.51 | 0.04 | 0.23% | 17.31 | 17.57 | 17.31 | 2,560 |
| 21 Mar 2024 | 17.47 | 0.12 | 0.69% | 17.35 | 17.56 | 17.35 | 7,085 |
| 20 Mar 2024 | 17.35 | 0.12 | 0.70% | 17.21 | 17.43 | 17.21 | 2,967 |
| 19 Mar 2024 | 17.23 | 0.40 | 2.38% | 16.88 | 17.23 | 16.88 | 4,306 |
| 18 Mar 2024 | 16.83 | 0.11 | 0.66% | 16.96 | 16.96 | 16.72 | 3,676 |
| 15 Mar 2024 | 16.72 | -0.14 | -0.83% | 16.86 | 16.86 | 16.72 | 6,571 |
| 14 Mar 2024 | 16.86 | 0.00 | 0.00% | 17.17 | 17.17 | 16.86 | 7,623 |
| 13 Mar 2024 | 16.86 | 0.28 | 1.69% | 16.75 | 17.37 | 16.74 | 2,942 |
| 12 Mar 2024 | 16.58 | -0.50 | -2.93% | 17.38 | 17.38 | 16.50 | 21,654 |
| 11 Mar 2024 | 17.08 | -0.41 | -2.34% | 17.29 | 17.45 | 17.06 | 11,878 |
| 08 Mar 2024 | 17.49 | 0.02 | 0.11% | 17.49 | 17.50 | 17.38 | 5,701 |
| 07 Mar 2024 | 17.47 | 0.16 | 0.92% | 17.33 | 17.47 | 17.33 | 2,400 |
| 06 Mar 2024 | 17.31 | 0.30 | 1.76% | 17.14 | 17.43 | 17.14 | 11,970 |
| 05 Mar 2024 | 17.01 | 0.00 | 0.00% | 17.04 | 17.06 | 17.01 | 4,037 |
| 04 Mar 2024 | 17.01 | 0.10 | 0.59% | 17.00 | 17.18 | 16.89 | 7,318 |
| 01 Mar 2024 | 16.91 | 0.06 | 0.36% | 16.81 | 16.95 | 16.60 | 9,285 |
| 29 Feb 2024 | 16.85 | -0.03 | -0.18% | 16.57 | 17.08 | 16.57 | 10,467 |
| 28 Feb 2024 | 16.88 | 0.29 | 1.75% | 16.46 | 16.88 | 16.46 | 3,457 |
| 27 Feb 2024 | 16.59 | 0.29 | 1.78% | 16.47 | 16.59 | 16.47 | 5,910 |
| 26 Feb 2024 | 16.30 | 0.01 | 0.06% | 16.23 | 16.35 | 16.23 | 9,444 |
| 23 Feb 2024 | 16.29 | -0.05 | -0.31% | 16.28 | 16.34 | 16.22 | 1,621 |
| 22 Feb 2024 | 16.34 | 0.00 | 0.00% | 16.36 | 16.37 | 16.28 | 5,605 |
| 21 Feb 2024 | 16.34 | -0.06 | -0.37% | 16.38 | 16.40 | 16.25 | 4,732 |
| 20 Feb 2024 | 16.40 | -0.20 | -1.20% | 16.60 | 16.60 | 16.40 | 4,397 |
| 16 Feb 2024 | 16.60 | -0.13 | -0.78% | 16.75 | 16.77 | 16.60 | 9,691 |
| 15 Feb 2024 | 16.73 | 0.06 | 0.36% | 17.01 | 17.01 | 16.68 | 3,250 |
| 14 Feb 2024 | 16.67 | 0.03 | 0.18% | 17.03 | 17.03 | 16.62 | 4,104 |
| 13 Feb 2024 | 16.64 | -0.17 | -1.01% | 16.73 | 16.75 | 16.60 | 3,853 |
| 12 Feb 2024 | 16.81 | -0.23 | -1.35% | 17.10 | 17.10 | 16.79 | 4,622 |
| 09 Feb 2024 | 17.04 | 0.35 | 2.10% | 16.76 | 17.21 | 16.76 | 9,652 |
