ADVZF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.35335 | -0.00459 | -1.28% | 0.36 | 0.36 | 0.35085 | 30,939 |
15 May 2024 | 0.35794 | 0.01314 | 3.81% | 0.35 | 0.3581 | 0.34 | 194,062 |
14 May 2024 | 0.3448 | 0.00185 | 0.54% | 0.3514 | 0.353 | 0.33985 | 120,460 |
13 May 2024 | 0.34295 | -0.01045 | -2.96% | 0.3575 | 0.3575 | 0.33954 | 67,063 |
10 May 2024 | 0.3534 | 0.0114 | 3.33% | 0.3448 | 0.355 | 0.3448 | 69,550 |
09 May 2024 | 0.342 | 0.0147 | 4.49% | 0.3273 | 0.34348 | 0.326178 | 256,153 |
08 May 2024 | 0.3273 | -0.0027 | -0.82% | 0.33436 | 0.33436 | 0.32109 | 128,147 |
07 May 2024 | 0.33 | 0.0034 | 1.04% | 0.3087 | 0.33705 | 0.3087 | 352,867 |
06 May 2024 | 0.3266 | 0.0121 | 3.85% | 0.32 | 0.33 | 0.315 | 371,405 |
03 May 2024 | 0.3145 | -0.0055 | -1.72% | 0.3168 | 0.32 | 0.3111 | 58,264 |
02 May 2024 | 0.32 | 0.0092 | 2.96% | 0.3163 | 0.32 | 0.31205 | 53,424 |
01 May 2024 | 0.3108 | 0.0008 | 0.26% | 0.3085 | 0.32 | 0.3085 | 156,923 |
30 Abr 2024 | 0.31 | -0.012 | -3.73% | 0.3125 | 0.3171 | 0.31 | 210,752 |
29 Abr 2024 | 0.322 | 0.0009 | 0.28% | 0.3236 | 0.3284 | 0.31397 | 265,973 |
26 Abr 2024 | 0.3211 | 0.0127 | 4.12% | 0.303 | 0.34 | 0.303 | 1,197,763 |
25 Abr 2024 | 0.3084 | 0.01096 | 3.68% | 0.3044 | 0.313 | 0.2988 | 360,550 |
24 Abr 2024 | 0.29744 | -0.01106 | -3.59% | 0.31 | 0.3129 | 0.29075 | 189,153 |
23 Abr 2024 | 0.3085 | -0.0005 | -0.16% | 0.3093 | 0.32 | 0.30465 | 830,542 |
22 Abr 2024 | 0.309 | -0.0078 | -2.46% | 0.319 | 0.319 | 0.29495 | 279,277 |
19 Abr 2024 | 0.3168 | 0.0243 | 8.31% | 0.291 | 0.32 | 0.291 | 158,241 |
18 Abr 2024 | 0.2925 | -0.0062 | -2.08% | 0.30728 | 0.314 | 0.28896 | 885,706 |
17 Abr 2024 | 0.2987 | -0.0043 | -1.42% | 0.3062 | 0.31075 | 0.2979 | 88,640 |
16 Abr 2024 | 0.303 | 0.0002 | 0.07% | 0.29 | 0.3062 | 0.2825 | 228,900 |
15 Abr 2024 | 0.3028 | -0.0072 | -2.32% | 0.3121 | 0.3128 | 0.30 | 60,380 |
12 Abr 2024 | 0.31 | 0.0026 | 0.85% | 0.338 | 0.338 | 0.31 | 142,398 |
11 Abr 2024 | 0.3074 | 0.0181 | 6.26% | 0.2996 | 0.3277 | 0.2996 | 118,264 |
10 Abr 2024 | 0.2893 | 0.01024 | 3.67% | 0.275 | 0.29085 | 0.27 | 263,830 |
09 Abr 2024 | 0.27906 | 0.00188 | 0.68% | 0.2791 | 0.294 | 0.2702 | 515,125 |
08 Abr 2024 | 0.27718 | -0.01282 | -4.42% | 0.2891 | 0.293 | 0.2567 | 238,202 |
05 Abr 2024 | 0.29 | -0.003 | -1.02% | 0.2972 | 0.2972 | 0.28404 | 60,804 |
04 Abr 2024 | 0.293 | 0.0265 | 9.94% | 0.2721 | 0.313 | 0.2721 | 600,765 |
03 Abr 2024 | 0.2665 | 0.0068 | 2.62% | 0.2481 | 0.2665 | 0.241433 | 284,650 |
02 Abr 2024 | 0.2597 | 0.0228 | 9.62% | 0.235 | 0.26 | 0.23 | 82,660 |
01 Abr 2024 | 0.2369 | 0.0042 | 1.80% | 0.237 | 0.237 | 0.2335 | 127,486 |
28 Mar 2024 | 0.2327 | -0.0023 | -0.98% | 0.2232 | 0.2371 | 0.2232 | 101,220 |
27 Mar 2024 | 0.235 | 0.006 | 2.62% | 0.2395 | 0.24 | 0.2335 | 198,170 |
26 Mar 2024 | 0.229 | 0.01335 | 6.19% | 0.2246 | 0.229 | 0.2246 | 40,500 |
25 Mar 2024 | 0.21565 | 0.00997 | 4.85% | 0.2158 | 0.22 | 0.208 | 59,284 |
22 Mar 2024 | 0.20568 | -0.00432 | -2.06% | 0.20788 | 0.21 | 0.20568 | 13,950 |
21 Mar 2024 | 0.21 | -0.005 | -2.33% | 0.2139 | 0.2139 | 0.21 | 8,500 |
20 Mar 2024 | 0.215 | -0.009 | -4.02% | 0.241 | 0.241 | 0.21 | 87,938 |
19 Mar 2024 | 0.224 | -0.021 | -8.57% | 0.225 | 0.2306 | 0.224 | 255,990 |
18 Mar 2024 | 0.245 | 0.01746 | 7.67% | 0.22955 | 0.245 | 0.225 | 77,221 |
15 Mar 2024 | 0.22754 | 0.00254 | 1.13% | 0.224 | 0.2328 | 0.224 | 60,890 |
14 Mar 2024 | 0.225 | -0.013 | -5.46% | 0.2317 | 0.2317 | 0.225 | 18,900 |
13 Mar 2024 | 0.238 | 0.0132 | 5.87% | 0.220643 | 0.2546 | 0.220643 | 156,028 |
12 Mar 2024 | 0.2248 | 0.0137 | 6.49% | 0.20795 | 0.2248 | 0.20795 | 29,407 |
11 Mar 2024 | 0.2111 | 0.00074 | 0.35% | 0.2081 | 0.214 | 0.20444 | 98,249 |
08 Mar 2024 | 0.21036 | 0.00196 | 0.94% | 0.208 | 0.2118 | 0.208 | 121,513 |
07 Mar 2024 | 0.2084 | 0.0144 | 7.42% | 0.195 | 0.2096 | 0.195 | 140,822 |
06 Mar 2024 | 0.194 | 0.01894 | 10.82% | 0.181 | 0.194 | 0.181 | 27,110 |
05 Mar 2024 | 0.17506 | -0.00494 | -2.74% | 0.176 | 0.18 | 0.1704 | 102,998 |
04 Mar 2024 | 0.18 | 0.0108 | 6.38% | 0.172 | 0.18 | 0.1705 | 11,274 |
01 Mar 2024 | 0.1692 | 0.00705 | 4.35% | 0.1646 | 0.1729 | 0.161028 | 47,762 |
29 Feb 2024 | 0.16215 | -0.00245 | -1.49% | 0.1658 | 0.1708 | 0.16215 | 22,317 |
28 Feb 2024 | 0.1646 | -0.0011 | -0.66% | 0.16642 | 0.16812 | 0.16435 | 14,370 |
27 Feb 2024 | 0.1657 | -0.0045 | -2.64% | 0.17 | 0.174 | 0.16085 | 74,015 |
26 Feb 2024 | 0.1702 | -0.0008 | -0.47% | 0.172 | 0.17765 | 0.1701 | 31,355 |
23 Feb 2024 | 0.171 | -0.009 | -5.00% | 0.175 | 0.177 | 0.157 | 50,728 |
22 Feb 2024 | 0.18 | -0.00285 | -1.56% | 0.1711 | 0.185 | 0.1711 | 30,140 |
21 Feb 2024 | 0.18285 | 0.00985 | 5.69% | 0.17015 | 0.1841 | 0.17015 | 121,600 |
20 Feb 2024 | 0.173 | -0.0062 | -3.46% | 0.183303 | 0.19325 | 0.1715 | 128,713 |