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.
ADYEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 13.60 | 0.11 | 0.82% | 13.67 | 13.69 | 13.54 | 250,228 |
| 13 May 2024 | 13.49 | 0.07 | 0.52% | 13.47 | 13.652 | 13.4601 | 259,759 |
| 10 May 2024 | 13.42 | 0.24 | 1.82% | 13.29 | 13.445 | 13.29 | 225,639 |
| 09 May 2024 | 13.18 | 0.22 | 1.70% | 13.09 | 13.23 | 13.09 | 350,491 |
| 08 May 2024 | 12.96 | -0.05 | -0.38% | 13.02 | 13.07 | 12.93 | 610,544 |
| 07 May 2024 | 13.01 | 0.36 | 2.85% | 13.00 | 13.10 | 12.815 | 365,615 |
| 06 May 2024 | 12.65 | 0.22 | 1.77% | 12.60 | 12.70 | 12.565 | 429,378 |
| 03 May 2024 | 12.43 | 0.32 | 2.64% | 12.50 | 12.522 | 12.205 | 548,007 |
| 02 May 2024 | 12.11 | 0.35 | 2.98% | 11.85 | 12.19 | 11.765 | 845,547 |
| 01 May 2024 | 11.76 | -0.18 | -1.51% | 11.94 | 12.08 | 11.69 | 546,781 |
| 30 Abr 2024 | 11.94 | -0.36 | -2.93% | 12.12 | 12.17 | 11.92 | 1,144,266 |
| 29 Abr 2024 | 12.30 | -0.27 | -2.15% | 12.16 | 12.37 | 12.125 | 1,072,081 |
| 26 Abr 2024 | 12.57 | -0.20 | -1.57% | 12.53 | 12.93 | 12.51 | 4,815,569 |
| 25 Abr 2024 | 12.77 | -2.33 | -15.43% | 12.97 | 14.065 | 12.22 | 3,524,020 |
| 24 Abr 2024 | 15.10 | 0.08 | 0.53% | 15.24 | 15.28 | 15.02 | 387,408 |
| 23 Abr 2024 | 15.02 | 0.29 | 1.97% | 14.76 | 15.11 | 14.75 | 363,964 |
| 22 Abr 2024 | 14.73 | -0.05 | -0.34% | 14.67 | 14.85 | 14.66 | 322,787 |
| 19 Abr 2024 | 14.78 | -0.36 | -2.38% | 14.90 | 14.95 | 14.61 | 430,821 |
| 18 Abr 2024 | 15.14 | -0.06 | -0.39% | 15.28 | 15.38 | 15.10 | 474,237 |
| 17 Abr 2024 | 15.20 | 0.05 | 0.33% | 15.3999 | 15.3999 | 15.14 | 306,673 |
| 16 Abr 2024 | 15.15 | 0.05 | 0.33% | 15.09 | 15.28 | 15.00 | 350,458 |
| 15 Abr 2024 | 15.10 | 0.13 | 0.86% | 15.40 | 15.46 | 14.80 | 378,432 |
| 12 Abr 2024 | 14.971 | -0.86 | -5.43% | 15.19 | 15.78 | 14.94 | 524,019 |
| 11 Abr 2024 | 15.83 | 0.28 | 1.80% | 15.74 | 15.83 | 15.49 | 515,636 |
| 10 Abr 2024 | 15.55 | -0.43 | -2.69% | 15.58 | 15.89 | 15.46 | 540,835 |
| 09 Abr 2024 | 15.98 | -0.22 | -1.36% | 16.25 | 16.32 | 15.90 | 301,134 |
| 08 Abr 2024 | 16.20 | 0.08 | 0.50% | 16.29 | 16.39 | 16.145 | 380,759 |
| 05 Abr 2024 | 16.12 | -0.28 | -1.71% | 15.98 | 16.295 | 15.92 | 804,104 |
| 04 Abr 2024 | 16.40 | -0.33 | -1.97% | 16.82 | 16.87 | 16.32 | 811,463 |
| 03 Abr 2024 | 16.73 | -0.17 | -1.01% | 16.73 | 16.94 | 16.70 | 354,300 |
| 02 Abr 2024 | 16.90 | -0.28 | -1.60% | 16.57 | 16.90 | 16.49 | 2,147,886 |
| 01 Abr 2024 | 17.175 | 0.27 | 1.57% | 16.93 | 17.27 | 16.74 | 739,277 |
| 28 Mar 2024 | 16.91 | -0.06 | -0.32% | 16.95 | 17.00 | 16.81 | 281,241 |
| 27 Mar 2024 | 16.965 | 0.45 | 2.69% | 16.97 | 17.09 | 16.68 | 2,162,882 |
| 26 Mar 2024 | 16.52 | 0.17 | 1.04% | 16.43 | 16.78 | 16.41 | 3,796,898 |
| 25 Mar 2024 | 16.35 | 0.16 | 0.99% | 16.08 | 16.465 | 16.08 | 2,065,004 |
| 22 Mar 2024 | 16.19 | -0.04 | -0.25% | 16.11 | 16.27 | 16.10 | 1,476,975 |
| 21 Mar 2024 | 16.23 | 0.09 | 0.56% | 16.21 | 16.32 | 16.20 | 1,140,536 |
| 20 Mar 2024 | 16.14 | 0.55 | 3.53% | 15.91 | 16.16 | 15.71 | 2,671,128 |
| 19 Mar 2024 | 15.59 | 0.00 | 0.00% | 15.63 | 15.79 | 15.50 | 1,566,648 |
| 18 Mar 2024 | 15.59 | -0.24 | -1.52% | 15.82 | 15.85 | 15.59 | 736,269 |
| 15 Mar 2024 | 15.83 | 0.10 | 0.64% | 15.75 | 15.88 | 15.7201 | 1,956,963 |
| 14 Mar 2024 | 15.73 | -0.25 | -1.56% | 15.97 | 16.02 | 15.66 | 1,548,319 |
| 13 Mar 2024 | 15.98 | -0.23 | -1.42% | 16.05 | 16.10 | 15.93 | 2,594,475 |
| 12 Mar 2024 | 16.21 | 0.11 | 0.68% | 16.11 | 16.25 | 15.952 | 273,789 |
| 11 Mar 2024 | 16.10 | 0.10 | 0.63% | 16.08 | 16.2092 | 16.00 | 258,051 |
| 08 Mar 2024 | 16.00 | -0.44 | -2.68% | 16.27 | 16.30 | 16.00 | 473,101 |
| 07 Mar 2024 | 16.44 | 0.58 | 3.66% | 16.42 | 16.45 | 16.298 | 521,414 |
| 06 Mar 2024 | 15.86 | 0.46 | 2.99% | 15.87 | 15.9399 | 15.80 | 334,948 |
| 05 Mar 2024 | 15.40 | -0.23 | -1.47% | 15.64 | 15.66 | 15.38 | 715,338 |
| 04 Mar 2024 | 15.63 | -0.24 | -1.51% | 15.73 | 15.77 | 15.625 | 454,433 |
| 01 Mar 2024 | 15.87 | 0.07 | 0.44% | 15.87 | 15.98 | 15.71 | 421,500 |
| 29 Feb 2024 | 15.80 | 0.15 | 0.96% | 15.70 | 15.81 | 15.64 | 344,014 |
| 28 Feb 2024 | 15.65 | -0.15 | -0.95% | 15.72 | 15.75 | 15.60 | 341,677 |
| 27 Feb 2024 | 15.80 | 0.05 | 0.32% | 15.77 | 15.88 | 15.68 | 509,417 |
| 26 Feb 2024 | 15.75 | -0.11 | -0.69% | 15.81 | 15.82 | 15.70 | 339,726 |
| 23 Feb 2024 | 15.86 | 0.03 | 0.19% | 15.93 | 15.955 | 15.78 | 280,378 |
| 22 Feb 2024 | 15.83 | 0.29 | 1.87% | 15.84 | 15.941 | 15.74 | 450,523 |
| 21 Feb 2024 | 15.54 | -0.45 | -2.81% | 15.60 | 15.70 | 15.45 | 1,068,067 |
| 20 Feb 2024 | 15.99 | -0.06 | -0.37% | 16.04 | 16.09 | 15.88 | 714,507 |
| 16 Feb 2024 | 16.05 | 0.09 | 0.56% | 16.09 | 16.23 | 16.00 | 484,986 |
| 15 Feb 2024 | 15.96 | 0.36 | 2.31% | 15.73 | 15.98 | 15.73 | 632,289 |
