ADMQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.05 | -0.00876 | -14.91% | 0.05649 | 0.05649 | 0.048 | 349,192 |
17 May 2024 | 0.05876 | 0.00226 | 4.00% | 0.0511 | 0.05876 | 0.0511 | 17,000 |
16 May 2024 | 0.0565 | 0.004 | 7.62% | 0.0565 | 0.0565 | 0.0565 | 5,050 |
15 May 2024 | 0.0525 | -0.01 | -16.00% | 0.06 | 0.0609 | 0.051 | 143,378 |
14 May 2024 | 0.0625 | 0.0045 | 7.76% | 0.059 | 0.0625 | 0.059 | 20,100 |
13 May 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 13,000 |
10 May 2024 | 0.058 | 0.00125 | 2.20% | 0.051 | 0.05905 | 0.051 | 32,500 |
09 May 2024 | 0.05675 | 0.00075 | 1.34% | 0.05675 | 0.05675 | 0.05675 | 5,000 |
08 May 2024 | 0.056 | -0.00425 | -7.05% | 0.058 | 0.058 | 0.051 | 103,000 |
07 May 2024 | 0.06025 | 0.00001 | 0.02% | 0.06025 | 0.06025 | 0.06025 | 10,000 |
06 May 2024 | 0.06024 | 0.00089 | 1.50% | 0.06024 | 0.06024 | 0.06024 | 17,000 |
03 May 2024 | 0.05935 | -0.0018 | -2.94% | 0.058 | 0.05935 | 0.052 | 65,100 |
02 May 2024 | 0.06115 | 0.00 | 0.00% | 0.06115 | 0.06115 | 0.06115 | 0 |
01 May 2024 | 0.06115 | -0.0011 | -1.77% | 0.058 | 0.06115 | 0.058 | 5,000 |
30 Abr 2024 | 0.06225 | 0.0029 | 4.89% | 0.06225 | 0.06225 | 0.06225 | 2,000 |
29 Abr 2024 | 0.05935 | -0.00176 | -2.87% | 0.0577 | 0.05935 | 0.051 | 81,000 |
26 Abr 2024 | 0.061105 | 0.00 | 0.00% | 0.061105 | 0.061105 | 0.061105 | 0 |
25 Abr 2024 | 0.061105 | 0.00461 | 8.15% | 0.061105 | 0.061105 | 0.061105 | 2,000 |
24 Abr 2024 | 0.0565 | -0.00082 | -1.43% | 0.0565 | 0.0565 | 0.0565 | 53,097 |
23 Abr 2024 | 0.05732 | -0.00418 | -6.80% | 0.055 | 0.0588 | 0.055 | 20,050 |
22 Abr 2024 | 0.0615 | 0.00 | 0.00% | 0.06185 | 0.062 | 0.0615 | 40,000 |
19 Abr 2024 | 0.0615 | 0.0083 | 15.60% | 0.0532 | 0.062375 | 0.0532 | 49,480 |
18 Abr 2024 | 0.0532 | -0.00229 | -4.13% | 0.051 | 0.06035 | 0.0465 | 479,199 |
17 Abr 2024 | 0.05549 | -0.00491 | -8.13% | 0.06 | 0.06 | 0.05549 | 7,076 |
16 Abr 2024 | 0.0604 | 0.0059 | 10.83% | 0.0604 | 0.0604 | 0.0604 | 2,000 |
15 Abr 2024 | 0.0545 | -0.0036 | -6.20% | 0.0525 | 0.0545 | 0.0525 | 25,020 |
12 Abr 2024 | 0.0581 | 0.0056 | 10.67% | 0.05675 | 0.0605 | 0.0565 | 9,000 |
11 Abr 2024 | 0.0525 | -0.0085 | -13.93% | 0.05785 | 0.0595 | 0.0525 | 111,980 |
10 Abr 2024 | 0.061 | 0.00 | 0.00% | 0.06 | 0.061 | 0.06 | 13,000 |
09 Abr 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.0561 | 77,500 |
08 Abr 2024 | 0.061 | 0.00025 | 0.41% | 0.06075 | 0.0655 | 0.0585 | 65,198 |
05 Abr 2024 | 0.06075 | -0.0009 | -1.46% | 0.06275 | 0.0658 | 0.0551 | 355,619 |
04 Abr 2024 | 0.06165 | -0.00335 | -5.15% | 0.06165 | 0.06165 | 0.06165 | 7,015 |
03 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
02 Abr 2024 | 0.065 | 0.00495 | 8.24% | 0.065 | 0.065 | 0.065 | 2,000 |
01 Abr 2024 | 0.06005 | -0.00245 | -3.92% | 0.065 | 0.065 | 0.0551 | 82,200 |
28 Mar 2024 | 0.0625 | 0.0073 | 13.22% | 0.058 | 0.0635 | 0.058 | 197,377 |
27 Mar 2024 | 0.0552 | -0.0038 | -6.44% | 0.0645 | 0.0645 | 0.0552 | 114,000 |
26 Mar 2024 | 0.059 | -0.0058 | -8.95% | 0.06495 | 0.06495 | 0.044 | 313,525 |
25 Mar 2024 | 0.0648 | 0.00344 | 5.61% | 0.06132 | 0.0648 | 0.0592 | 20,600 |
22 Mar 2024 | 0.06136 | 0.00216 | 3.65% | 0.0592 | 0.0649 | 0.059 | 42,000 |
21 Mar 2024 | 0.0592 | -0.00545 | -8.43% | 0.0644 | 0.0649 | 0.0592 | 213,980 |
20 Mar 2024 | 0.06465 | 0.00 | 0.00% | 0.06465 | 0.06465 | 0.06465 | 0 |
19 Mar 2024 | 0.06465 | -0.00025 | -0.39% | 0.0649 | 0.0649 | 0.0585 | 103,047 |
18 Mar 2024 | 0.0649 | 0.0004 | 0.62% | 0.0649 | 0.0649 | 0.0649 | 10,000 |
15 Mar 2024 | 0.0645 | 0.0011 | 1.74% | 0.06 | 0.0645 | 0.06 | 41,516 |
14 Mar 2024 | 0.0634 | 0.00 | 0.00% | 0.0634 | 0.0649 | 0.0586 | 48,717 |
13 Mar 2024 | 0.0634 | 0.00 | 0.00% | 0.05905 | 0.0634 | 0.0551 | 124,797 |
12 Mar 2024 | 0.0634 | 0.0024 | 3.93% | 0.0591 | 0.0634 | 0.05866 | 40,900 |
11 Mar 2024 | 0.061 | -0.001 | -1.61% | 0.0634 | 0.0634 | 0.061 | 69,258 |
08 Mar 2024 | 0.062 | 0.0028 | 4.73% | 0.06055 | 0.062 | 0.0595 | 103,575 |
07 Mar 2024 | 0.0592 | -0.0008 | -1.33% | 0.061 | 0.061 | 0.0592 | 83,500 |
06 Mar 2024 | 0.06 | 0.0004 | 0.67% | 0.06009 | 0.0611 | 0.05946 | 33,250 |
05 Mar 2024 | 0.0596 | -0.0004 | -0.67% | 0.0596 | 0.0596 | 0.0596 | 400 |
04 Mar 2024 | 0.06 | 0.00125 | 2.13% | 0.05875 | 0.06 | 0.05875 | 357,433 |
01 Mar 2024 | 0.05875 | 0.00175 | 3.07% | 0.05875 | 0.05875 | 0.05874 | 9,040 |
29 Feb 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.0598 | 0.057 | 437,180 |
28 Feb 2024 | 0.057 | 0.002 | 3.64% | 0.055 | 0.059 | 0.0542 | 207,336 |
27 Feb 2024 | 0.055 | 0.00 | 0.00% | 0.05444 | 0.055 | 0.05444 | 52,542 |
26 Feb 2024 | 0.055 | 0.011 | 25.00% | 0.044 | 0.055 | 0.044 | 181,462 |
23 Feb 2024 | 0.044 | -0.004 | -8.33% | 0.051 | 0.0529 | 0.0431 | 199,860 |
22 Feb 2024 | 0.048 | -0.0002 | -0.41% | 0.053 | 0.053 | 0.048 | 4,254 |
21 Feb 2024 | 0.0482 | 0.00 | 0.00% | 0.0482 | 0.0482 | 0.0482 | 2,000 |