Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ADRNY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 31.90 | -0.02 | -0.06% | 31.71 | 32.0152 | 31.71 | 30,391 |
| 16 May 2024 | 31.92 | 0.15 | 0.47% | 31.6375 | 31.9382 | 31.626 | 30,068 |
| 15 May 2024 | 31.77 | -0.35 | -1.09% | 31.81 | 31.81 | 31.61 | 359,712 |
| 14 May 2024 | 32.12 | -0.08 | -0.25% | 32.09 | 32.1699 | 31.966 | 53,256 |
| 13 May 2024 | 32.20 | 0.11 | 0.34% | 32.25 | 32.32 | 32.1501 | 26,380 |
| 10 May 2024 | 32.09 | 0.29 | 0.91% | 31.99 | 32.16 | 31.91 | 64,025 |
| 09 May 2024 | 31.80 | 0.71 | 2.27% | 31.64 | 31.84 | 31.49 | 40,152 |
| 08 May 2024 | 31.095 | 0.65 | 2.12% | 31.18 | 31.36 | 30.59 | 42,240 |
| 07 May 2024 | 30.45 | 0.22 | 0.73% | 30.15 | 30.57 | 30.15 | 90,719 |
| 06 May 2024 | 30.23 | -0.22 | -0.72% | 30.35 | 30.58 | 30.19 | 392,650 |
| 03 May 2024 | 30.45 | 0.22 | 0.73% | 30.45 | 30.45 | 30.24 | 48,389 |
| 02 May 2024 | 30.23 | -0.09 | -0.30% | 30.44 | 30.44 | 30.0537 | 33,466 |
| 01 May 2024 | 30.321 | -0.14 | -0.46% | 29.27 | 30.58 | 29.27 | 37,480 |
| 30 Abr 2024 | 30.46 | 0.34 | 1.13% | 30.36 | 30.61 | 30.30 | 70,402 |
| 29 Abr 2024 | 30.1209 | 0.11 | 0.37% | 30.12 | 30.25 | 30.04 | 110,284 |
| 26 Abr 2024 | 30.01 | 0.04 | 0.13% | 30.17 | 30.17 | 29.86 | 170,784 |
| 25 Abr 2024 | 29.97 | 0.27 | 0.91% | 29.77 | 29.97 | 29.64 | 81,202 |
| 24 Abr 2024 | 29.70 | -0.06 | -0.20% | 29.665 | 29.77 | 29.61 | 45,717 |
| 23 Abr 2024 | 29.76 | 0.23 | 0.78% | 29.92 | 30.08 | 29.75 | 630,909 |
| 22 Abr 2024 | 29.53 | 0.34 | 1.16% | 29.40 | 29.655 | 29.28 | 248,310 |
| 19 Abr 2024 | 29.19 | 0.32 | 1.11% | 29.03 | 29.28 | 29.00 | 40,097 |
| 18 Abr 2024 | 28.87 | 0.09 | 0.31% | 28.81 | 29.12 | 28.81 | 39,720 |
| 17 Abr 2024 | 28.78 | 0.18 | 0.63% | 28.85 | 29.06 | 28.68 | 62,922 |
| 16 Abr 2024 | 28.60 | -0.06 | -0.21% | 28.55 | 28.60 | 28.448 | 91,754 |
| 15 Abr 2024 | 28.66 | 0.27 | 0.95% | 28.73 | 28.83 | 28.55 | 61,576 |
| 12 Abr 2024 | 28.39 | -1.06 | -3.60% | 28.34 | 28.619 | 28.34 | 261,972 |
| 11 Abr 2024 | 29.45 | 0.05 | 0.17% | 29.81 | 29.81 | 29.37 | 288,703 |
| 10 Abr 2024 | 29.40 | -0.36 | -1.21% | 29.52 | 29.62 | 29.36 | 141,851 |
| 09 Abr 2024 | 29.76 | 0.27 | 0.92% | 29.671 | 29.85 | 29.37 | 120,554 |
| 08 Abr 2024 | 29.49 | -0.22 | -0.74% | 29.46 | 29.63 | 29.46 | 61,041 |
| 05 Abr 2024 | 29.71 | -0.38 | -1.26% | 30.05 | 30.05 | 29.65 | 92,622 |
| 04 Abr 2024 | 30.09 | -0.03 | -0.09% | 30.55 | 30.55 | 30.08 | 33,479 |
| 03 Abr 2024 | 30.1175 | 0.32 | 1.07% | 30.20 | 30.29 | 30.07 | 110,707 |
| 02 Abr 2024 | 29.80 | 0.14 | 0.47% | 29.71 | 29.8487 | 29.70 | 151,247 |
| 01 Abr 2024 | 29.66 | -0.27 | -0.90% | 29.75 | 30.11 | 29.66 | 72,811 |
| 28 Mar 2024 | 29.93 | 0.05 | 0.17% | 29.9372 | 29.95 | 29.85 | 109,467 |
| 27 Mar 2024 | 29.88 | 0.30 | 1.01% | 29.76 | 29.93 | 29.715 | 53,522 |
| 26 Mar 2024 | 29.58 | 0.11 | 0.37% | 29.71 | 29.77 | 29.57 | 191,133 |
| 25 Mar 2024 | 29.47 | -0.05 | -0.16% | 29.47 | 29.52 | 29.42 | 80,336 |
| 22 Mar 2024 | 29.5175 | -0.05 | -0.18% | 29.52 | 29.53 | 29.45 | 61,085 |
| 21 Mar 2024 | 29.57 | 0.07 | 0.23% | 29.59 | 29.71 | 29.49 | 24,227 |
| 20 Mar 2024 | 29.502 | 0.02 | 0.07% | 29.43 | 29.59 | 29.34 | 29,712 |
| 19 Mar 2024 | 29.48 | 0.04 | 0.14% | 29.37 | 29.63 | 29.37 | 54,797 |
| 18 Mar 2024 | 29.44 | -0.60 | -1.98% | 29.675 | 29.78 | 29.44 | 57,092 |
| 15 Mar 2024 | 30.035 | -0.12 | -0.38% | 29.85 | 30.11 | 29.85 | 44,078 |
| 14 Mar 2024 | 30.15 | -0.14 | -0.46% | 30.245 | 30.30 | 30.056 | 68,061 |
| 13 Mar 2024 | 30.29 | -0.11 | -0.36% | 30.24 | 30.49 | 30.24 | 39,326 |
| 12 Mar 2024 | 30.40 | 0.21 | 0.70% | 30.306 | 30.40 | 30.18 | 42,561 |
| 11 Mar 2024 | 30.19 | -0.44 | -1.44% | 30.45 | 30.49 | 30.13 | 48,934 |
| 08 Mar 2024 | 30.63 | 0.09 | 0.29% | 30.63 | 30.74 | 30.5545 | 236,161 |
| 07 Mar 2024 | 30.54 | 0.43 | 1.41% | 30.51 | 30.75 | 30.51 | 34,692 |
| 06 Mar 2024 | 30.115 | 0.33 | 1.12% | 30.15 | 30.30 | 30.08 | 50,384 |
| 05 Mar 2024 | 29.78 | -0.01 | -0.03% | 29.771 | 29.94 | 29.74 | 74,551 |
| 04 Mar 2024 | 29.79 | -0.05 | -0.17% | 29.85 | 29.98 | 29.755 | 58,584 |
| 01 Mar 2024 | 29.84 | 0.12 | 0.40% | 29.86 | 30.00 | 29.7055 | 49,337 |
| 29 Feb 2024 | 29.72 | -0.37 | -1.23% | 29.88 | 29.88 | 29.66 | 95,266 |
| 28 Feb 2024 | 30.091 | 0.13 | 0.44% | 30.28 | 30.28 | 30.001 | 58,993 |
| 27 Feb 2024 | 29.96 | 0.13 | 0.44% | 29.79 | 30.10 | 29.79 | 45,311 |
| 26 Feb 2024 | 29.83 | -0.06 | -0.20% | 29.89 | 29.89 | 29.72 | 39,127 |
| 23 Feb 2024 | 29.89 | 0.03 | 0.10% | 29.84 | 29.96 | 29.75 | 32,395 |
| 22 Feb 2024 | 29.86 | -0.03 | -0.10% | 30.03 | 30.03 | 29.785 | 133,200 |
| 21 Feb 2024 | 29.89 | -0.07 | -0.23% | 29.855 | 29.92 | 29.79 | 74,554 |
| 20 Feb 2024 | 29.96 | 0.55 | 1.87% | 29.80 | 30.10 | 29.80 | 81,096 |
