Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADOOY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 8.87 | 0.00 | 0.00% | 8.87 | 8.87 | 8.87 | 0 |
| 09 May 2024 | 8.87 | 0.07 | 0.80% | 9.1768 | 9.1768 | 8.86 | 1,395 |
| 08 May 2024 | 8.80 | 0.01 | 0.11% | 8.37 | 8.80 | 8.37 | 4,200 |
| 07 May 2024 | 8.79 | 0.00 | 0.00% | 8.79 | 8.79 | 8.79 | 0 |
| 06 May 2024 | 8.79 | 0.24 | 2.81% | 8.35 | 8.79 | 8.35 | 1,103 |
| 03 May 2024 | 8.55 | 0.24 | 2.89% | 8.295 | 8.79 | 8.25 | 5,627 |
| 02 May 2024 | 8.31 | 0.28 | 3.49% | 8.31 | 8.31 | 8.31 | 2,184 |
| 01 May 2024 | 8.03 | 0.00 | 0.00% | 8.03 | 8.03 | 8.03 | 0 |
| 30 Abr 2024 | 8.03 | -0.14 | -1.68% | 8.03 | 8.03 | 8.03 | 1,034 |
| 29 Abr 2024 | 8.1673 | 0.00 | 0.00% | 8.1673 | 8.1673 | 8.1673 | 0 |
| 26 Abr 2024 | 8.1673 | 0.00 | 0.00% | 8.1673 | 8.1673 | 8.1673 | 0 |
| 25 Abr 2024 | 8.1673 | 0.11 | 1.33% | 8.1673 | 8.1673 | 8.1673 | 254 |
| 24 Abr 2024 | 8.06 | 0.00 | 0.00% | 8.06 | 8.06 | 8.06 | 0 |
| 23 Abr 2024 | 8.06 | -0.73 | -8.30% | 8.06 | 8.06 | 8.06 | 1,015 |
| 22 Abr 2024 | 8.79 | 0.67 | 8.22% | 8.79 | 8.79 | 8.79 | 150 |
| 19 Abr 2024 | 8.122 | -0.08 | -0.95% | 8.122 | 8.122 | 8.122 | 846 |
| 18 Abr 2024 | 8.20 | -0.04 | -0.50% | 8.29 | 8.29 | 8.20 | 523 |
| 17 Abr 2024 | 8.241 | -0.55 | -6.25% | 8.38 | 8.38 | 8.241 | 1,788 |
| 16 Abr 2024 | 8.79 | 0.27 | 3.17% | 8.12 | 8.79 | 8.12 | 1,596 |
| 15 Abr 2024 | 8.52 | 0.02 | 0.24% | 8.78 | 8.78 | 8.52 | 414 |
| 12 Abr 2024 | 8.50 | 0.30 | 3.66% | 8.535 | 8.55 | 8.50 | 645 |
| 11 Abr 2024 | 8.20 | -0.21 | -2.50% | 8.20 | 8.20 | 8.20 | 974 |
| 10 Abr 2024 | 8.41 | 0.00 | 0.00% | 8.41 | 8.41 | 8.41 | 0 |
| 09 Abr 2024 | 8.41 | 0.00 | 0.00% | 8.41 | 8.41 | 8.41 | 0 |
| 08 Abr 2024 | 8.41 | 0.21 | 2.56% | 8.60 | 8.60 | 8.41 | 1,918 |
| 05 Abr 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0 |
| 04 Abr 2024 | 8.20 | -0.18 | -2.15% | 8.40 | 8.40 | 8.20 | 2,681 |
| 03 Abr 2024 | 8.38 | 0.16 | 1.95% | 8.34 | 8.44 | 8.34 | 1,960 |
| 02 Abr 2024 | 8.22 | 0.00 | 0.00% | 8.22 | 8.22 | 8.22 | 412 |
| 01 Abr 2024 | 8.22 | -0.56 | -6.42% | 8.80 | 8.80 | 8.22 | 14,355 |
| 28 Mar 2024 | 8.7841 | 0.17 | 2.02% | 8.7841 | 8.7841 | 8.7841 | 106 |
| 27 Mar 2024 | 8.61 | 0.04 | 0.47% | 8.61 | 8.61 | 8.595 | 8,564 |
| 26 Mar 2024 | 8.57 | -0.20 | -2.33% | 8.60 | 8.75 | 8.57 | 2,791 |
| 25 Mar 2024 | 8.7747 | 0.52 | 6.36% | 8.7747 | 8.7747 | 8.7747 | 200 |
| 22 Mar 2024 | 8.25 | -0.10 | -1.20% | 8.286 | 8.286 | 8.25 | 1,042 |
| 21 Mar 2024 | 8.35 | 0.00 | 0.00% | 8.35 | 8.35 | 8.35 | 0 |
| 20 Mar 2024 | 8.35 | -0.21 | -2.40% | 8.35 | 8.35 | 8.35 | 204 |
| 19 Mar 2024 | 8.555 | -0.23 | -2.56% | 8.555 | 8.555 | 8.555 | 250 |
| 18 Mar 2024 | 8.78 | -0.02 | -0.23% | 8.78 | 8.78 | 8.78 | 270 |
| 15 Mar 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 0 |
| 14 Mar 2024 | 8.80 | 0.40 | 4.76% | 8.80 | 8.80 | 8.80 | 201 |
| 13 Mar 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0 |
| 12 Mar 2024 | 8.40 | -0.29 | -3.34% | 8.18 | 8.40 | 8.18 | 1,246 |
| 11 Mar 2024 | 8.69 | 0.00 | 0.00% | 8.69 | 8.69 | 8.69 | 0 |
| 08 Mar 2024 | 8.69 | 0.00 | 0.00% | 8.69 | 8.69 | 8.69 | 0 |
| 07 Mar 2024 | 8.69 | 0.62 | 7.68% | 8.69 | 8.69 | 8.69 | 366 |
| 06 Mar 2024 | 8.07 | -0.33 | -3.93% | 7.99 | 8.80 | 7.99 | 5,890 |
| 05 Mar 2024 | 8.40 | 0.45 | 5.66% | 8.20 | 8.40 | 8.20 | 1,099 |
| 04 Mar 2024 | 7.95 | -0.17 | -2.09% | 8.1936 | 8.1936 | 7.615 | 1,605 |
| 01 Mar 2024 | 8.12 | 0.00 | 0.00% | 8.12 | 8.12 | 8.12 | 0 |
| 29 Feb 2024 | 8.12 | 0.07 | 0.81% | 8.12 | 8.12 | 8.12 | 454 |
| 28 Feb 2024 | 8.0544 | 0.03 | 0.37% | 7.785 | 8.0544 | 7.785 | 445 |
| 27 Feb 2024 | 8.0248 | 0.49 | 6.57% | 7.8847 | 8.0248 | 7.8847 | 302 |
| 26 Feb 2024 | 7.53 | -0.22 | -2.84% | 7.75 | 7.75 | 7.53 | 10,439 |
| 23 Feb 2024 | 7.75 | -0.42 | -5.10% | 7.81 | 7.81 | 7.75 | 433 |
| 22 Feb 2024 | 8.1667 | 0.37 | 4.70% | 8.1667 | 8.1667 | 8.1667 | 100 |
| 21 Feb 2024 | 7.80 | 0.10 | 1.30% | 7.93 | 7.93 | 7.80 | 656 |
| 20 Feb 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.70 | 7.70 | 0 |
| 16 Feb 2024 | 7.70 | -0.40 | -4.89% | 7.925 | 7.925 | 7.66 | 1,243 |
| 15 Feb 2024 | 8.0956 | -0.09 | -1.09% | 7.66 | 8.0956 | 7.66 | 564 |
| 14 Feb 2024 | 8.1847 | 0.00 | 0.00% | 8.1847 | 8.1847 | 8.1847 | 0 |
| 13 Feb 2024 | 8.1847 | 0.22 | 2.73% | 7.925 | 8.1847 | 7.925 | 293 |
| 12 Feb 2024 | 7.9669 | 0.12 | 1.52% | 7.81 | 7.9669 | 7.81 | 3,477 |
