ADY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 0.105 | 55,100 |
17 May 2024 | 0.14 | 0.00 | 0.00% | 0.135 | 0.14 | 0.13 | 228,370 |
16 May 2024 | 0.14 | 0.005 | 3.70% | 0.14 | 0.14 | 0.14 | 29,000 |
15 May 2024 | 0.135 | -0.015 | -10.00% | 0.14 | 0.145 | 0.135 | 19,491 |
14 May 2024 | 0.15 | 0.005 | 3.45% | 0.14 | 0.15 | 0.135 | 226,666 |
13 May 2024 | 0.145 | 0.00 | 0.00% | 0.165 | 0.165 | 0.145 | 834,158 |
10 May 2024 | 0.145 | -0.01 | -6.45% | 0.145 | 0.145 | 0.145 | 11,050 |
09 May 2024 | 0.155 | 0.015 | 10.71% | 0.14 | 0.155 | 0.14 | 118,017 |
08 May 2024 | 0.14 | 0.005 | 3.70% | 0.135 | 0.14 | 0.135 | 68,460 |
07 May 2024 | 0.135 | -0.025 | -15.63% | 0.155 | 0.155 | 0.135 | 94,489 |
06 May 2024 | 0.16 | 0.025 | 18.52% | 0.14 | 0.17 | 0.14 | 489,132 |
03 May 2024 | 0.135 | -0.005 | -3.57% | 0.13 | 0.145 | 0.13 | 28,300 |
02 May 2024 | 0.14 | -0.005 | -3.45% | 0.15 | 0.15 | 0.14 | 65,250 |
01 May 2024 | 0.145 | 0.01 | 7.41% | 0.135 | 0.165 | 0.135 | 524,502 |
30 Abr 2024 | 0.135 | 0.00 | 0.00% | 0.18 | 0.20 | 0.135 | 4,751,924 |
29 Abr 2024 | 0.135 | 0.01 | 8.00% | 0.15 | 0.15 | 0.135 | 398,049 |
26 Abr 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
25 Abr 2024 | 0.125 | 0.035 | 38.89% | 0.09 | 0.125 | 0.09 | 626,911 |
24 Abr 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 1,075,142 |
23 Abr 2024 | 0.095 | -0.005 | -5.00% | 0.105 | 0.105 | 0.09 | 515,142 |
22 Abr 2024 | 0.10 | 0.01 | 11.11% | 0.085 | 0.12 | 0.085 | 5,300,805 |
19 Abr 2024 | 0.09 | 0.035 | 63.64% | 0.06 | 0.09 | 0.055 | 1,050,405 |
18 Abr 2024 | 0.055 | 0.01 | 22.22% | 0.045 | 0.055 | 0.045 | 266,000 |
17 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 4,100 |
16 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
15 Abr 2024 | 0.05 | 0.01 | 25.00% | 0.045 | 0.05 | 0.045 | 159,250 |
12 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 128,400 |
11 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 9,000 |
10 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 117,000 |
09 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 2,000 |
08 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 80,000 |
05 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 607,816 |
04 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,000 |
03 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 106,497 |
02 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 253,625 |
01 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 39,000 |
28 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.03 | 273,157 |
27 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 755,000 |
26 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 143,900 |
25 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 434,000 |
22 Mar 2024 | 0.03 | 0.01 | 50.00% | 0.025 | 0.03 | 0.025 | 736,000 |
21 Mar 2024 | 0.02 | 0.005 | 33.33% | 0.015 | 0.025 | 0.015 | 3,372,150 |
20 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 50,000 |
19 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 7,000 |
18 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 45,000 |
15 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 503,000 |
14 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
13 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 128,000 |
12 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
11 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 9,000 |
08 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 1,077,001 |
07 Mar 2024 | 0.015 | 0.005 | 50.00% | 0.01 | 0.015 | 0.01 | 241,008 |
06 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
05 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
04 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 10,000 |
01 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
29 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
28 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
27 Feb 2024 | 0.01 | -0.005 | -33.33% | 0.01 | 0.01 | 0.01 | 500,000 |
26 Feb 2024 | 0.015 | 0.005 | 50.00% | 0.015 | 0.015 | 0.015 | 50,000 |
23 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
22 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |