ADHI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Oct 2024 | 0.119 | 0.00 | 0.00% | 0.119 | 0.119 | 0.119 | 0 |
29 Oct 2024 | 0.119 | 0.01 | 9.17% | 0.119 | 0.119 | 0.119 | 500 |
28 Oct 2024 | 0.109 | 0.04175 | 62.08% | 0.109 | 0.109 | 0.109 | 1,500 |
25 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
24 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
23 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
22 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
21 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
18 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
17 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
16 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
15 Oct 2024 | 0.06725 | 0.00 | 0.00% | 0.06725 | 0.06725 | 0.06725 | 0 |
14 Oct 2024 | 0.06725 | -0.02155 | -24.27% | 0.119 | 0.119 | 0.06725 | 600 |
11 Oct 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0 |
10 Oct 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0 |
09 Oct 2024 | 0.0888 | 0.047 | 112.44% | 0.0888 | 0.0888 | 0.0888 | 21,000 |
08 Oct 2024 | 0.0418 | 0.00 | 0.00% | 0.0418 | 0.0418 | 0.0418 | 0 |
07 Oct 2024 | 0.0418 | 0.00 | 0.00% | 0.0418 | 0.0418 | 0.0418 | 0 |
04 Oct 2024 | 0.0418 | 0.00 | 0.00% | 0.0418 | 0.0418 | 0.0418 | 0 |
03 Oct 2024 | 0.0418 | 0.00 | 0.00% | 0.0418 | 0.0418 | 0.0418 | 0 |
02 Oct 2024 | 0.0418 | 0.00 | 0.00% | 0.0418 | 0.0418 | 0.0418 | 0 |
01 Oct 2024 | 0.0418 | 0.00 | 0.00% | 0.0418 | 0.0418 | 0.0418 | 0 |
30 Sep 2024 | 0.0418 | 0.00 | 0.00% | 0.0418 | 0.0418 | 0.0418 | 0 |
27 Sep 2024 | 0.0418 | 0.00 | 0.00% | 0.0418 | 0.0418 | 0.0418 | 0 |
26 Sep 2024 | 0.0418 | -0.047 | -52.93% | 0.0418 | 0.0418 | 0.0418 | 600 |
25 Sep 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0 |
24 Sep 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0 |
23 Sep 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 168 |
20 Sep 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0 |
19 Sep 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0 |
18 Sep 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0 |
17 Sep 2024 | 0.0888 | 0.0478 | 116.59% | 0.0888 | 0.0888 | 0.0888 | 300 |
16 Sep 2024 | 0.041 | 0.001 | 2.50% | 0.041 | 0.041 | 0.041 | 100 |
13 Sep 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
12 Sep 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
11 Sep 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
10 Sep 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
09 Sep 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
06 Sep 2024 | 0.04 | -0.023 | -36.51% | 0.04 | 0.04 | 0.04 | 500 |
05 Sep 2024 | 0.063 | 0.0005 | 0.80% | 0.063 | 0.063 | 0.063 | 600 |
04 Sep 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 0 |
03 Sep 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 0 |
30 Ago 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 0 |
29 Ago 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 0 |
28 Ago 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 0 |
27 Ago 2024 | 0.0625 | 0.0125 | 25.00% | 0.0625 | 0.0625 | 0.0625 | 850 |
26 Ago 2024 | 0.05 | -0.00705 | -12.36% | 0.05 | 0.05 | 0.05 | 750 |
23 Ago 2024 | 0.05705 | 0.00 | 0.00% | 0.05705 | 0.05705 | 0.05705 | 0 |
22 Ago 2024 | 0.05705 | 0.00 | 0.00% | 0.05705 | 0.05705 | 0.05705 | 0 |
21 Ago 2024 | 0.05705 | -0.01295 | -18.50% | 0.05705 | 0.05705 | 0.05705 | 230 |
20 Ago 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
19 Ago 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
16 Ago 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
15 Ago 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
14 Ago 2024 | 0.07 | 0.0128 | 22.38% | 0.07945 | 0.07945 | 0.07 | 15,614 |
13 Ago 2024 | 0.0572 | 0.00 | 0.00% | 0.0572 | 0.0572 | 0.0572 | 0 |
12 Ago 2024 | 0.0572 | 0.00 | 0.00% | 0.0572 | 0.0572 | 0.0572 | 0 |
09 Ago 2024 | 0.0572 | 0.00 | 0.00% | 0.0572 | 0.0572 | 0.0572 | 0 |
08 Ago 2024 | 0.0572 | 0.00 | 0.00% | 0.0572 | 0.0572 | 0.0572 | 0 |
07 Ago 2024 | 0.0572 | 0.00 | 0.00% | 0.0572 | 0.0572 | 0.0572 | 0 |
06 Ago 2024 | 0.0572 | 0.00 | 0.00% | 0.0572 | 0.0572 | 0.0572 | 0 |
05 Ago 2024 | 0.0572 | 0.01721 | 43.04% | 0.0572 | 0.0572 | 0.0572 | 520 |
02 Ago 2024 | 0.03999 | 0.00 | 0.00% | 0.03999 | 0.03999 | 0.03999 | 0 |