Precios / Cardano / Historial de precios Historial de precios de Cardano (ADA)
Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de ADA. Se muestran los últimos 365 días.
Rentabilidad mensual ADAAño Ene feb mar Abr may jun jul Ago sep oct nov Dic Año completo 2026 -12% -4,3% -14% +1,9% -4,3% -39% +16% +18% +25% -22% -12% — -49% 2025 +12% -33% +4,6% +3,0% +0,6% -17% +29% +9,8% -0,5% -25% -32% -19% -61% 2024 -16% +32% -0,7% -32% +1,3% -12% -1,1% -11% +8,2% -8,4% +216% -22% +42% 2023 +59% -9,9% +13% -0,8% -5,4% -23% +7,0% -17% -0,5% +15% +28% +58% +141% 2022 -20% -8,6% +19% -34% -17% -27% +12% -14% -2,6% -6,7% -21% -23% -81% 2021 +90% +281% -9,2% +14% +28% -20% -4,8% +110% -24% -7,1% -21% -16% +621% 2020 +64% -13% -35% +56% +56% +12% +67% -12% -17% -8,2% +85% +5,4% +453% 2019 -5,7% +12% +63% +0,4% +27% -7,6% -27% -26% -13% +6,1% -2,3% -19% -19% 2018 — — — — -35% -38% +2,8% -28% -16% -17% -45% +3,8% -88% Media mensual +21% +32% +5,0% +1,0% +5,7% -19% +11% +3,4% -4,5% -8,0% +26% -3,9% Años al alza 4/8 3/8 4/8 5/8 5/9 1/9 6/9 3/9 2/9 2/9 3/8 3/8
Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.
Descargar historial completo (CSV, se abre en Excel)
Fecha Abrir Máximo Mínimo Cerrar Volumen Capitalización Cambio 12/11/2026 $0,1744 $0,1756 $0,1683
$0,1706 $7,94M $6,41B -2.18% 11/11/2026 $0,1739 $0,1809 $0,1718
$0,1745 $13,23M $6,56B +0.35% 10/11/2026 $0,1774 $0,1798 $0,1702
$0,1738 $13,87M $6,53B -2.03% 09/11/2026 $0,1752 $0,1833 $0,1714
$0,1774 $14,58M $6,67B +1.26% 08/11/2026 $0,1817 $0,1818 $0,1714
$0,1753 $10,06M $6,59B -3.52% 07/11/2026 $0,1841 $0,1857 $0,1793
$0,1818 $5,82M $6,83B -1.25% 06/11/2026 $0,1809 $0,1897 $0,1808
$0,1841 $13,08M $6,92B +1.77% 05/11/2026 $0,1973 $0,1996 $0,1777
$0,1809 $22,98M $6,80B -8.31% 04/11/2026 $0,1899 $0,2015 $0,1827
$0,1973 $23,40M $7,41B +3.90% 03/11/2026 $0,1886 $0,1926 $0,1854
$0,1899 $9,64M $7,13B +0.69% 02/11/2026 $0,1931 $0,1949 $0,1862
$0,1886 $12,31M $7,08B -2.33% 01/11/2026 $0,1929 $0,1945 $0,1906
$0,1931 $7,28M $7,25B +0.10% 31/10/2026 $0,1952 $0,1970 $0,1920
$0,1930 $6,25M $7,25B -1.13% 30/10/2026 $0,1904 $0,1956 $0,1820
$0,1952 $22,67M $7,33B +2.52% 29/10/2026 $0,2061 $0,2087 $0,1875
$0,1904 $39,71M $7,15B -7.62% 28/10/2026 $0,2060 $0,2101 $0,2007
$0,2061 $15,98M $7,74B +0.05% 27/10/2026 $0,2067 $0,2073 $0,2013
$0,2060 $10,26M $7,73B -0.34% 26/10/2026 $0,2042 $0,2082 $0,2005
$0,2067 $13,36M $7,76B +1.22% 25/10/2026 $0,2081 $0,2095 $0,2020
$0,2042 $8,50M $7,67B -1.87% 24/10/2026 $0,2109 $0,2125 $0,2005
$0,2082 $16,03M $7,82B -1.28% 23/10/2026 $0,2122 $0,2188 $0,2063
$0,2109 $15,63M $7,92B -0.61% 22/10/2026 $0,2253 $0,2269 $0,2096
$0,2123 $21,25M $7,97B -5.77% 21/10/2026 $0,2240 $0,2305 $0,2219
$0,2252 $17,13M $8,45B +0.54% 20/10/2026 $0,2182 $0,2267 $0,2147
$0,2240 $15,29M $8,41B +2.66% 19/10/2026 $0,2212 $0,2229 $0,2153
$0,2181 $11,40M $8,19B -1.40% 18/10/2026 $0,2196 $0,2221 $0,2111
$0,2212 $13,57M $8,30B +0.73% 17/10/2026 $0,2257 $0,2258 $0,2142
$0,2196 $12,10M $8,24B -2.70% 16/10/2026 $0,2300 $0,2336 $0,2213
$0,2257 $17,85M $8,47B -1.87% 15/10/2026 $0,2303 $0,2323 $0,2159
$0,2301 $36,83M $8,64B -0.09% 14/10/2026 $0,2360 $0,2391 $0,2266
$0,2302 $22,30M $8,64B -2.46% 13/10/2026 $0,2330 $0,2405 $0,2242
$0,2360 $30,99M $8,86B +1.29% 12/10/2026 $0,2522 $0,2561 $0,2329
$0,2331 $30,87M $8,75B -7.57% 11/10/2026 $0,2492 $0,2565 $0,2451
$0,2523 $26,17M $9,47B +1.24% 10/10/2026 $0,2431 $0,2595 $0,2424
$0,2492 $39,51M $9,36B +2.51% 09/10/2026 $0,2323 $0,2437 $0,2313
$0,2431 $28,39M $9,13B +4.65% 08/10/2026 $0,2555 $0,2582 $0,2238
$0,2322 $69,44M $8,72B -9.12% 07/10/2026 $0,2674 $0,2677 $0,2493
$0,2555 $56,97M $9,59B -4.45% 06/10/2026 $0,2704 $0,2824 $0,2656
$0,2674 $59,66M $10,04B -1.11% 05/10/2026 $0,2597 $0,2768 $0,2578
$0,2704 $87,70M $10,15B +4.12% 04/10/2026 $0,2438 $0,2685 $0,2422
$0,2597 $52,23M $9,75B +6.52% 03/10/2026 $0,2445 $0,2487 $0,2428
$0,2438 $17,37M $9,15B -0.29% 02/10/2026 $0,2463 $0,2598 $0,2369
$0,2444 $60,14M $9,17B -0.77% 01/10/2026 $0,2465 $0,2545 $0,2430
$0,2464 $35,64M — -0.04% 30/09/2026 $0,2445 $0,2569 $0,2414
$0,2466 $35,36M — +0.86% 29/09/2026 $0,2473 $0,2547 $0,2389
$0,2445 $42,12M — -1.13% 28/09/2026 $0,2551 $0,2581 $0,2395
$0,2473 $56,13M — -3.06% 27/09/2026 $0,2540 $0,2596 $0,2500
$0,2551 $28,65M $9,57B +0.43% 26/09/2026 $0,2588 $0,2654 $0,2478
$0,2540 $42,38M — -1.85% 25/09/2026 $0,2477 $0,2598 $0,2462
$0,2588 $57,09M — +4.48% 24/09/2026 $0,2384 $0,2515 $0,2329
$0,2477 $41,84M — +3.90% 23/09/2026 $0,2543 $0,2623 $0,2334
$0,2384 $60,47M — -6.25% 22/09/2026 $0,2451 $0,2578 $0,2401
$0,2543 $75,67M — +3.75% 21/09/2026 $0,2279 $0,2488 $0,2266
$0,2451 $67,81M — +7.55% 20/09/2026 $0,2279 $0,2330 $0,2183
$0,2279 $33,59M — +0.00% 19/09/2026 $0,2244 $0,2350 $0,2209
$0,2278 $43,14M — +1.52% 18/09/2026 $0,2026 $0,2271 $0,2014
$0,2244 $53,04M — +10.76% 17/09/2026 $0,1964 $0,2043 $0,1944
$0,2026 $23,22M $7,60B +3.16% 16/09/2026 $0,1954 $0,1972 $0,1903
$0,1965 $26,27M — +0.56% 15/09/2026 $0,2085 $0,2088 $0,1930
$0,1954 $35,36M — -6.28% 14/09/2026 $0,2035 $0,2159 $0,2023
$0,2086 $30,26M — +2.51% 13/09/2026 $0,2074 $0,2097 $0,2023
$0,2035 $15,20M — -1.88% 12/09/2026 $0,2063 $0,2097 $0,2059
$0,2074 $13,29M $7,78B +0.53% 11/09/2026 $0,2046 $0,2163 $0,2004
$0,2064 $48,03M — +0.88% 10/09/2026 $0,2119 $0,2152 $0,2042
$0,2047 $28,37M — -3.40% 09/09/2026 $0,2194 $0,2231 $0,2082
$0,2119 $39,95M — -3.42% 08/09/2026 $0,2205 $0,2321 $0,2150
$0,2195 $47,69M — -0.45% 07/09/2026 $0,2235 $0,2264 $0,2143
$0,2205 $38,35M $8,27B -1.34% 06/09/2026 $0,2183 $0,2238 $0,2154
$0,2234 $28,54M — +2.34% 05/09/2026 $0,2112 $0,2220 $0,2091
$0,2183 $33,08M — +3.36% 04/09/2026 $0,2211 $0,2272 $0,2092
$0,2113 $47,90M — -4.43% 03/09/2026 $0,2012 $0,2253 $0,1991
$0,2211 $48,92M — +9.89% 02/09/2026 $0,1967 $0,2012 $0,1920
$0,2012 $19,14M $7,54B +2.29% 01/09/2026 $0,1978 $0,2030 $0,1936
$0,1967 $20,06M — -0.56% 31/08/2026 $0,1926 $0,2008 $0,1915
$0,1978 $19,10M — +2.70% 30/08/2026 $0,2018 $0,2061 $0,1894
$0,1927 $22,21M — -4.51% 29/08/2026 $0,2031 $0,2035 $0,1989
$0,2018 $9,37M — -0.64% 28/08/2026 $0,2138 $0,2180 $0,1994
$0,2031 $26,85M $7,61B -5.00% 27/08/2026 $0,2124 $0,2175 $0,2076
$0,2138 $25,98M — +0.66% 26/08/2026 $0,2091 $0,2131 $0,2025
$0,2124 $22,31M — +1.58% 25/08/2026 $0,2214 $0,2289 $0,2063
$0,2091 $34,02M — -5.56% 24/08/2026 $0,2270 $0,2275 $0,2167
$0,2215 $38,59M — -2.42% 23/08/2026 $0,2260 $0,2306 $0,2133
$0,2270 $41,42M $8,51B +0.44% 22/08/2026 $0,2291 $0,2584 $0,2088
$0,2260 $95,43M — -1.35% 21/08/2026 $0,1990 $0,2333 $0,1985
$0,2291 $75,89M — +15.13% 20/08/2026 $0,1871 $0,2035 $0,1818
$0,1990 $45,28M — +6.36% 19/08/2026 $0,1746 $0,1923 $0,1733
$0,1871 $31,97M — +7.16% 18/08/2026 $0,1743 $0,1770 $0,1712
$0,1746 $9,82M $6,54B +0.17% 17/08/2026 $0,1749 $0,1779 $0,1725
$0,1743 $11,22M — -0.34% 16/08/2026 $0,1764 $0,1793 $0,1746
$0,1749 $9,64M — -0.85% 15/08/2026 $0,1802 $0,1818 $0,1758
$0,1765 $5,95M — -2.05% 14/08/2026 $0,1824 $0,1836 $0,1781
$0,1802 $10,56M $6,73B -1.21% 13/08/2026 $0,1826 $0,1867 $0,1804
$0,1825 $11,04M $6,82B -0.05% 12/08/2026 $0,1871 $0,1885 $0,1806
$0,1826 $12,29M $6,82B -2.41% 11/08/2026 $0,1909 $0,1916 $0,1837
$0,1871 $16,09M $6,99B -1.99% 10/08/2026 $0,1944 $0,1993 $0,1908
$0,1910 $13,44M $7,13B -1.75% 09/08/2026 $0,1996 $0,2000 $0,1934
$0,1945 $11,92M $7,26B -2.56% 08/08/2026 $0,2009 $0,2024 $0,1976
$0,1995 $9,88M $7,45B -0.70% 07/08/2026 $0,2012 $0,2040 $0,1966
$0,2008 $25,40M $7,50B -0.20% 06/08/2026 $0,1912 $0,2117 $0,1859
$0,2012 $53,73M $7,51B +5.23% 05/08/2026 $0,1929 $0,1990 $0,1886
$0,1911 $24,84M $7,14B -0.93% 04/08/2026 $0,1936 $0,1994 $0,1911
$0,1930 $30,24M $7,21B -0.31% 03/08/2026 $0,1895 $0,1963 $0,1815
$0,1937 $41,80M $7,23B +2.22% 02/08/2026 $0,1744 $0,1922 $0,1728
$0,1895 $45,45M $7,07B +8.66% 01/08/2026 $0,1683 $0,1769 $0,1682
$0,1744 $17,10M $6,51B +3.62% 31/07/2026 $0,1697 $0,1727 $0,1665
$0,1682 $16,87M $6,28B -0.88% 30/07/2026 $0,1621 $0,1763 $0,1615
$0,1697 $25,02M $6,34B +4.69% 29/07/2026 $0,1620 $0,1691 $0,1604
$0,1621 $21,48M $6,05B +0.06% 28/07/2026 $0,1556 $0,1635 $0,1533
$0,1620 $19,07M $6,04B +4.11% 27/07/2026 $0,1661 $0,1673 $0,1537
$0,1556 $16,18M $5,80B -6.32% 26/07/2026 $0,1649 $0,1667 $0,1641
$0,1660 $5,69M $6,19B +0.67% 25/07/2026 $0,1640 $0,1670 $0,1615
$0,1648 $5,97M $6,15B +0.49% 24/07/2026 $0,1685 $0,1686 $0,1627
$0,1640 $9,90M $6,12B -2.67% 23/07/2026 $0,1745 $0,1767 $0,1681
$0,1685 $11,07M $6,28B -3.44% 22/07/2026 $0,1737 $0,1808 $0,1704
$0,1745 $15,66M $6,51B +0.46% 21/07/2026 $0,1697 $0,1777 $0,1694
$0,1737 $23,60M $6,48B +2.36% 20/07/2026 $0,1662 $0,1720 $0,1607
$0,1698 $23,05M $6,33B +2.17% 19/07/2026 $0,1667 $0,1688 $0,1639
$0,1663 $7,04M $6,20B -0.24% 18/07/2026 $0,1667 $0,1693 $0,1635
$0,1667 $13,95M $6,21B +0.00% 17/07/2026 $0,1609 $0,1676 $0,1578
$0,1667 $24,19M $6,21B +3.60% 16/07/2026 $0,1651 $0,1664 $0,1599
$0,1609 $13,29M $6,00B -2.54% 15/07/2026 $0,1656 $0,1694 $0,1620
$0,1651 $18,30M $6,15B -0.30% 14/07/2026 $0,1575 $0,1682 $0,1560
$0,1656 $19,65M $6,17B +5.14% 13/07/2026 $0,1621 $0,1644 $0,1554
$0,1576 $14,39M $5,87B -2.78% 12/07/2026 $0,1657 $0,1665 $0,1610
$0,1621 $12,17M $6,04B -2.17% 11/07/2026 $0,1667 $0,1745 $0,1656
$0,1658 $15,71M $6,18B -0.54% 10/07/2026 $0,1665 $0,1698 $0,1652
$0,1667 $22,15M $6,21B +0.12% 09/07/2026 $0,1671 $0,1700 $0,1650
$0,1666 $20,00M $6,21B -0.30% 08/07/2026 $0,1747 $0,1763 $0,1647
$0,1671 $20,95M $6,23B -4.35% 07/07/2026 $0,1842 $0,1852 $0,1733
$0,1746 $21,26M $6,51B -5.21% 06/07/2026 $0,1895 $0,1907 $0,1780
$0,1842 $29,16M $6,86B -2.80% 05/07/2026 $0,1921 $0,1952 $0,1851
$0,1895 $36,15M $7,06B -1.35% 04/07/2026 $0,1798 $0,2000 $0,1750
$0,1922 $60,76M $7,16B +6.90% 03/07/2026 $0,1615 $0,1832 $0,1606
$0,1798 $52,17M $6,70B +11.33% 02/07/2026 $0,1539 $0,1630 $0,1526
$0,1615 $26,18M $6,02B +4.94% 01/07/2026 $0,1444 $0,1581 $0,1420
$0,1539 $39,04M $5,73B +6.58% 30/06/2026 $0,1458 $0,1465 $0,1421
$0,1444 $15,28M $5,38B -0.96% 29/06/2026 $0,1438 $0,1488 $0,1419
$0,1458 $15,23M $5,43B +1.39% 28/06/2026 $0,1453 $0,1465 $0,1412
$0,1438 $8,86M $5,35B -1.03% 27/06/2026 $0,1485 $0,1497 $0,1438
$0,1453 $13,22M $5,41B -2.15% 26/06/2026 $0,1438 $0,1500 $0,1385
$0,1484 $26,07M $5,53B +3.20% 25/06/2026 $0,1477 $0,1508 $0,1382
$0,1438 $25,26M $5,35B -2.64% 24/06/2026 $0,1514 $0,1544 $0,1396
$0,1477 $41,62M $5,50B -2.44% 23/06/2026 $0,1586 $0,1601 $0,1493
$0,1515 $29,24M $5,64B -4.48% 22/06/2026 $0,1566 $0,1633 $0,1566
$0,1585 $16,15M $5,90B +1.21% 21/06/2026 $0,1633 $0,1636 $0,1563
$0,1566 $13,62M $5,83B -4.10% 20/06/2026 $0,1621 $0,1651 $0,1600
$0,1633 $11,73M $6,08B +0.74% 19/06/2026 $0,1637 $0,1651 $0,1586
$0,1621 $14,02M $6,03B -0.98% 18/06/2026 $0,1669 $0,1689 $0,1598
$0,1637 $20,37M $6,09B -1.92% 17/06/2026 $0,1723 $0,1750 $0,1637
$0,1669 $36,85M $6,21B -3.13% 16/06/2026 $0,1785 $0,1814 $0,1719
$0,1724 $26,63M $6,41B -3.42% 15/06/2026 $0,1830 $0,1900 $0,1768
$0,1786 $46,90M $6,64B -2.40% 14/06/2026 $0,1718 $0,1839 $0,1654
$0,1830 $26,28M $6,81B +6.52% 13/06/2026 $0,1697 $0,1758 $0,1690
$0,1718 $18,24M $6,38B +1.24% 12/06/2026 $0,1707 $0,1744 $0,1677
$0,1697 $28,95M $6,31B -0.59% 11/06/2026 $0,1607 $0,1720 $0,1607
$0,1707 $30,94M $6,34B +6.22% 10/06/2026 $0,1653 $0,1669 $0,1582
$0,1607 $30,16M $5,97B -2.78% 09/06/2026 $0,1704 $0,1711 $0,1608
$0,1653 $27,22M $6,14B -2.99% 08/06/2026 $0,1653 $0,1745 $0,1600
$0,1704 $33,37M $6,33B +3.09% 07/06/2026 $0,1574 $0,1688 $0,1568
$0,1653 $40,79M $6,14B +5.02% 06/06/2026 $0,1567 $0,1624 $0,1486
$0,1573 $51,63M $5,84B +0.38% 05/06/2026 $0,1798 $0,1798 $0,1544
$0,1567 $91,93M $5,82B -12.85% 04/06/2026 $0,2004 $0,2019 $0,1788
$0,1798 $72,48M $6,68B -10.28% 03/06/2026 $0,2130 $0,2184 $0,2001
$0,2004 $51,51M $7,44B -5.92% 02/06/2026 $0,2311 $0,2313 $0,2094
$0,2130 $52,14M $7,91B -7.83% 01/06/2026 $0,2357 $0,2376 $0,2254
$0,2311 $28,70M $8,58B -1.95% 31/05/2026 $0,2360 $0,2388 $0,2319
$0,2357 $14,87M $8,75B -0.13% 30/05/2026 $0,2330 $0,2394 $0,2327
$0,2360 $19,30M $8,76B +1.29% 29/05/2026 $0,2349 $0,2381 $0,2298
$0,2329 $19,67M $8,62B -0.85% 28/05/2026 $0,2372 $0,2384 $0,2280
$0,2349 $32,10M $8,69B -0.97% 27/05/2026 $0,2401 $0,2435 $0,2360
$0,2372 $25,16M $8,78B -1.21% 26/05/2026 $0,2436 $0,2473 $0,2381
$0,2401 $26,56M $8,88B -1.44% 25/05/2026 $0,2424 $0,2480 $0,2404
$0,2437 $17,74M $9,02B +0.54% 24/05/2026 $0,2461 $0,2470 $0,2385
$0,2423 $15,17M $8,96B -1.54% 23/05/2026 $0,2424 $0,2508 $0,2358
$0,2460 $33,63M $9,10B +1.49% 22/05/2026 $0,2507 $0,2546 $0,2410
$0,2424 $33,44M $8,97B -3.31% 21/05/2026 $0,2492 $0,2537 $0,2458
$0,2507 $26,78M $9,27B +0.60% 20/05/2026 $0,2482 $0,2515 $0,2469
$0,2492 $20,76M $9,22B +0.40% 19/05/2026 $0,2517 $0,2536 $0,2471
$0,2482 $19,48M $9,18B -1.39% 18/05/2026 $0,2521 $0,2531 $0,2462
$0,2516 $28,40M $9,31B -0.20% 17/05/2026 $0,2550 $0,2582 $0,2452
$0,2521 $20,99M $9,32B -1.14% 16/05/2026 $0,2615 $0,2625 $0,2521
$0,2551 $19,24M $9,44B -2.45% 15/05/2026 $0,2705 $0,2729 $0,2568
$0,2616 $27,02M $9,68B -3.29% 14/05/2026 $0,2648 $0,2804 $0,2623
$0,2706 $32,43M $10,01B +2.19% 13/05/2026 $0,2712 $0,2777 $0,2612
$0,2648 $29,70M $9,79B -2.36% 12/05/2026 $0,2803 $0,2819 $0,2672
$0,2711 $26,52M $10,03B -3.28% 11/05/2026 $0,2824 $0,2836 $0,2740
$0,2804 $27,09M $10,37B -0.71% 10/05/2026 $0,2708 $0,2887 $0,2682
$0,2824 $39,22M $10,44B +4.28% 09/05/2026 $0,2735 $0,2785 $0,2695
$0,2708 $16,45M $10,01B -0.99% 08/05/2026 $0,2627 $0,2788 $0,2601
$0,2734 $26,17M $10,11B +4.07% 07/05/2026 $0,2669 $0,2704 $0,2596
$0,2627 $28,85M $9,71B -1.57% 06/05/2026 $0,2619 $0,2738 $0,2600
$0,2670 $46,26M $9,87B +1.95% 05/05/2026 $0,2500 $0,2657 $0,2497
$0,2620 $40,29M $9,69B +4.80% 04/05/2026 $0,2495 $0,2550 $0,2470
$0,2499 $32,96M $9,24B +0.16% 03/05/2026 $0,2502 $0,2518 $0,2475
$0,2495 $14,63M $9,22B -0.28% 02/05/2026 $0,2483 $0,2528 $0,2470
$0,2501 $11,39M $9,25B +0.72% 01/05/2026 $0,2463 $0,2515 $0,2460
$0,2482 $18,39M $9,18B +0.77% 30/04/2026 $0,2446 $0,2484 $0,2445
$0,2463 $16,60M $9,11B +0.70% 29/04/2026 $0,2468 $0,2540 $0,2383
$0,2446 $38,80M $9,04B -0.89% 28/04/2026 $0,2481 $0,2488 $0,2443
$0,2468 $14,94M $9,12B -0.52% 27/04/2026 $0,2522 $0,2561 $0,2430
$0,2482 $26,35M $9,17B -1.59% 26/04/2026 $0,2503 $0,2544 $0,2485
$0,2522 $15,31M $9,32B +0.76% 25/04/2026 $0,2503 $0,2539 $0,2482
$0,2503 $19,44M $9,25B +0.00% 24/04/2026 $0,2499 $0,2530 $0,2472
$0,2503 $17,32M $9,25B +0.16% 23/04/2026 $0,2483 $0,2508 $0,2446
$0,2499 $31,27M $9,24B +0.64% 22/04/2026 $0,2499 $0,2576 $0,2481
$0,2484 $32,19M $9,18B -0.60% 21/04/2026 $0,2479 $0,2525 $0,2441
$0,2499 $26,12M $9,24B +0.81% 20/04/2026 $0,2424 $0,2514 $0,2419
$0,2479 $25,38M $9,16B +2.27% 19/04/2026 $0,2492 $0,2509 $0,2408
$0,2424 $33,32M $8,96B -2.73% 18/04/2026 $0,2586 $0,2596 $0,2473
$0,2491 $26,42M $9,20B -3.67% 17/04/2026 $0,2591 $0,2680 $0,2520
$0,2586 $55,10M $9,55B -0.19% 16/04/2026 $0,2461 $0,2615 $0,2438
$0,2591 $56,17M $9,57B +5.28% 15/04/2026 $0,2396 $0,2505 $0,2381
$0,2460 $31,28M $9,09B +2.67% 14/04/2026 $0,2487 $0,2496 $0,2386
$0,2396 $35,70M $8,85B -3.66% 13/04/2026 $0,2362 $0,2490 $0,2358
$0,2486 $36,69M $9,18B +5.25% 12/04/2026 $0,2495 $0,2506 $0,2354
$0,2361 $43,79M $8,72B -5.37% 11/04/2026 $0,2542 $0,2554 $0,2464
$0,2495 $33,64M $9,22B -1.85% 10/04/2026 $0,2541 $0,2589 $0,2498
$0,2542 $26,14M $9,39B +0.04% 09/04/2026 $0,2507 $0,2611 $0,2477
$0,2541 $22,60M $9,37B +1.36% 08/04/2026 $0,2627 $0,2644 $0,2498
$0,2508 $34,86M $9,25B -4.53% 07/04/2026 $0,2460 $0,2664 $0,2400
$0,2627 $42,36M $9,69B +6.79% 06/04/2026 $0,2509 $0,2601 $0,2448
$0,2461 $37,72M $9,08B -1.91% 05/04/2026 $0,2479 $0,2510 $0,2400
$0,2508 $16,77M $9,25B +1.17% 04/04/2026 $0,2463 $0,2500 $0,2432
$0,2479 $12,38M $9,14B +0.65% 03/04/2026 $0,2394 $0,2514 $0,2388
$0,2463 $26,31M $9,08B +2.88% 02/04/2026 $0,2484 $0,2507 $0,2348
$0,2394 $47,04M $8,83B -3.62% 01/04/2026 $0,2418 $0,2548 $0,2413
$0,2484 $36,41M $9,16B +2.73% 31/03/2026 $0,2435 $0,2494 $0,2342
$0,2418 $34,39M $8,92B -0.70% 30/03/2026 $0,2398 $0,2529 $0,2394
$0,2434 $27,78M $8,97B +1.50% 29/03/2026 $0,2459 $0,2474 $0,2328
$0,2398 $30,17M $8,84B -2.48% 28/03/2026 $0,2461 $0,2530 $0,2440
$0,2460 $18,18M $9,07B -0.04% 27/03/2026 $0,2547 $0,2562 $0,2442
$0,2461 $36,28M $9,07B -3.38% 26/03/2026 $0,2704 $0,2708 $0,2526
$0,2547 $38,13M $9,39B -5.81% 25/03/2026 $0,2665 $0,2769 $0,2657
$0,2705 $32,70M $9,97B +1.50% 24/03/2026 $0,2617 $0,2684 $0,2581
$0,2664 $28,01M $9,82B +1.80% 23/03/2026 $0,2507 $0,2670 $0,2476
$0,2616 $51,80M $9,64B +4.35% 22/03/2026 $0,2573 $0,2601 $0,2480
$0,2506 $28,81M $9,23B -2.60% 21/03/2026 $0,2661 $0,2674 $0,2554
$0,2574 $17,88M $9,48B -3.27% 20/03/2026 $0,2676 $0,2730 $0,2616
$0,2661 $22,77M $9,80B -0.56% 19/03/2026 $0,2743 $0,2767 $0,2625
$0,2675 $28,63M $9,85B -2.48% 18/03/2026 $0,2891 $0,2955 $0,2696
$0,2742 $41,75M $10,10B -5.15% 17/03/2026 $0,2904 $0,2932 $0,2819
$0,2891 $45,17M $10,65B -0.45% 16/03/2026 $0,2702 $0,2936 $0,2687
$0,2904 $95,49M $10,70B +7.48% 15/03/2026 $0,2634 $0,2720 $0,2612
$0,2702 $23,11M $9,95B +2.58% 14/03/2026 $0,2656 $0,2666 $0,2585
$0,2634 $25,57M $9,70B -0.83% 13/03/2026 $0,2635 $0,2816 $0,2629
$0,2656 $52,54M $9,78B +0.80% 12/03/2026 $0,2626 $0,2659 $0,2580
$0,2636 $22,53M $9,71B +0.38% 11/03/2026 $0,2620 $0,2679 $0,2566
$0,2626 $38,93M $9,67B +0.23% 10/03/2026 $0,2551 $0,2739 $0,2550
$0,2621 $50,41M $9,65B +2.74% 09/03/2026 $0,2493 $0,2629 $0,2489
$0,2552 $35,53M $9,40B +2.37% 08/03/2026 $0,2545 $0,2574 $0,2458
$0,2493 $28,39M $9,18B -2.04% 07/03/2026 $0,2590 $0,2610 $0,2517
$0,2544 $25,15M $9,37B -1.78% 06/03/2026 $0,2691 $0,2720 $0,2555
$0,2590 $34,57M $9,54B -3.75% 05/03/2026 $0,2763 $0,2780 $0,2651
$0,2692 $40,07M $9,91B -2.57% 04/03/2026 $0,2626 $0,2850 $0,2584
$0,2763 $80,92M $10,17B +5.22% 03/03/2026 $0,2771 $0,2771 $0,2604
$0,2625 $53,95M $9,67B -5.27% 02/03/2026 $0,2735 $0,2887 $0,2685
$0,2771 $41,35M $10,20B +1.32% 01/03/2026 $0,2810 $0,2922 $0,2691
$0,2735 $42,28M $10,07B -2.67% 28/02/2026 $0,2776 $0,2843 $0,2594
$0,2810 $52,31M $10,34B +1.22% 27/02/2026 $0,2870 $0,2963 $0,2726
$0,2776 $30,29M $10,22B -3.28% 26/02/2026 $0,2971 $0,3010 $0,2822
$0,2870 $47,80M $10,57B -3.40% 25/02/2026 $0,2587 $0,3136 $0,2579
$0,2971 $95,60M $10,94B +14.84% 24/02/2026 $0,2623 $0,2646 $0,2536
$0,2587 $23,99M $9,52B -1.37% 23/02/2026 $0,2717 $0,2755 $0,2571
$0,2623 $33,01M $9,65B -3.46% 22/02/2026 $0,2799 $0,2802 $0,2688
$0,2717 $13,77M $10,00B -2.93% 21/02/2026 $0,2849 $0,2865 $0,2790
$0,2800 $14,26M $10,31B -1.72% 20/02/2026 $0,2730 $0,2938 $0,2699
$0,2849 $34,61M $10,49B +4.36% 19/02/2026 $0,2735 $0,2774 $0,2670
$0,2729 $21,02M $10,04B -0.22% 18/02/2026 $0,2811 $0,2874 $0,2714
$0,2735 $22,57M $10,06B -2.70% 17/02/2026 $0,2859 $0,2899 $0,2773
$0,2811 $21,29M $10,34B -1.68% 16/02/2026 $0,2818 $0,2892 $0,2769
$0,2858 $21,78M $10,52B +1.42% 15/02/2026 $0,2949 $0,3020 $0,2775
$0,2818 $42,05M $10,37B -4.44% 14/02/2026 $0,2729 $0,3007 $0,2727
$0,2950 $32,14M $10,86B +8.10% 13/02/2026 $0,2643 $0,2747 $0,2582
$0,2728 $27,15M $10,04B +3.22% 12/02/2026 $0,2559 $0,2696 $0,2559
$0,2643 $29,22M $9,72B +3.28% 11/02/2026 $0,2619 $0,2648 $0,2504
$0,2559 $26,92M $9,42B -2.29% 10/02/2026 $0,2700 $0,2705 $0,2597
$0,2620 $24,79M $9,64B -2.96% 09/02/2026 $0,2701 $0,2740 $0,2596
$0,2699 $44,93M $9,93B -0.07% 08/02/2026 $0,2722 $0,2766 $0,2670
$0,2701 $72,52M $9,94B -0.77% 07/02/2026 $0,2761 $0,2798 $0,2656
$0,2721 $129,01M $10,01B -1.45% 06/02/2026 $0,2455 $0,2843 $0,2205
$0,2762 $175,49M $10,16B +12.51% 05/02/2026 $0,2864 $0,2899 $0,2436
$0,2455 $123,37M $9,03B -14.28% 04/02/2026 $0,2917 $0,3027 $0,2803
$0,2864 $49,97M $10,54B -1.82% 03/02/2026 $0,2991 $0,3050 $0,2817
$0,2917 $52,81M $10,73B -2.47% 02/02/2026 $0,2859 $0,3034 $0,2757
$0,2991 $63,40M $11,00B +4.62% 01/02/2026 $0,2937 $0,2992 $0,2790
$0,2858 $53,46M $10,51B -2.69% 31/01/2026 $0,3208 $0,3224 $0,2685
$0,2936 $128,76M $10,80B -8.48% 30/01/2026 $0,3346 $0,3359 $0,3161
$0,3208 $56,68M $11,80B -4.12% 29/01/2026 $0,3583 $0,3592 $0,3272
$0,3347 $49,11M $12,31B -6.59% 28/01/2026 $0,3607 $0,3650 $0,3546
$0,3583 $32,41M $13,18B -0.67% 27/01/2026 $0,3521 $0,3636 $0,3476
$0,3608 $34,60M $13,27B +2.47% 26/01/2026 $0,3390 $0,3584 $0,3388
$0,3521 $32,46M $12,95B +3.86% 25/01/2026 $0,3583 $0,3603 $0,3327
$0,3391 $38,85M $12,47B -5.36% 24/01/2026 $0,3603 $0,3625 $0,3564
$0,3583 $9,47M $13,17B -0.56% 23/01/2026 $0,3594 $0,3707 $0,3525
$0,3602 $27,21M $13,24B +0.22% 22/01/2026 $0,3660 $0,3690 $0,3554
$0,3594 $25,98M $13,21B -1.80% 21/01/2026 $0,3506 $0,3739 $0,3466
$0,3659 $52,90M $13,45B +4.36% 20/01/2026 $0,3703 $0,3706 $0,3467
$0,3507 $63,27M $12,89B -5.29% 19/01/2026 $0,3757 $0,3757 $0,3421
$0,3703 $94,35M $13,61B -1.44% 18/01/2026 $0,3973 $0,3988 $0,3747
$0,3758 $30,89M $13,81B -5.41% 17/01/2026 $0,3956 $0,4042 $0,3935
$0,3973 $20,12M $14,61B +0.43% 16/01/2026 $0,3937 $0,3987 $0,3788
$0,3955 $40,73M $14,54B +0.46% 15/01/2026 $0,4144 $0,4144 $0,3891
$0,3936 $55,31M $14,47B -5.02% 14/01/2026 $0,4219 $0,4273 $0,4097
$0,4143 $62,24M $15,23B -1.80% 13/01/2026 $0,3862 $0,4267 $0,3850
$0,4218 $65,77M $15,50B +9.22% 12/01/2026 $0,3910 $0,4036 $0,3815
$0,3862 $50,94M $14,19B -1.23% 11/01/2026 $0,3886 $0,3972 $0,3839
$0,3910 $27,91M $14,37B +0.62% 10/01/2026 $0,3914 $0,3925 $0,3846
$0,3886 $14,55M $14,28B -0.72% 09/01/2026 $0,3957 $0,4052 $0,3874
$0,3914 $33,43M $14,36B -1.09% 08/01/2026 $0,4023 $0,4049 $0,3849
$0,3956 $44,64M $14,51B -1.67% 07/01/2026 $0,4194 $0,4228 $0,3976
$0,4022 $39,42M $14,75B -4.10% 06/01/2026 $0,4211 $0,4374 $0,4011
$0,4194 $79,34M $15,38B -0.40% 05/01/2026 $0,4006 $0,4250 $0,3939
$0,4211 $74,16M $15,44B +5.12% 04/01/2026 $0,3893 $0,4055 $0,3887
$0,4007 $48,15M $14,69B +2.93% 03/01/2026 $0,3949 $0,3992 $0,3826
$0,3893 $38,45M $14,28B -1.42% 02/01/2026 $0,3565 $0,3963 $0,3544
$0,3949 $80,03M $14,48B +10.77% 01/01/2026 $0,3336 $0,3610 $0,3320
$0,3565 $36,33M $13,07B +6.86% 31/12/2025 $0,3513 $0,3538 $0,3294
$0,3335 $45,20M $12,23B -5.07% 30/12/2025 $0,3531 $0,3568 $0,3481
$0,3514 $33,77M $12,88B -0.48% 29/12/2025 $0,3689 $0,3847 $0,3506
$0,3532 $56,57M $12,95B -4.26% 28/12/2025 $0,3699 $0,3771 $0,3614
$0,3688 $33,22M $13,52B -0.30% 27/12/2025 $0,3496 $0,3711 $0,3488
$0,3700 $26,73M $13,57B +5.84% 26/12/2025 $0,3434 $0,3584 $0,3418
$0,3496 $41,52M $12,82B +1.81% 25/12/2025 $0,3566 $0,3614 $0,3393
$0,3434 $41,42M $12,59B -3.70% 24/12/2025 $0,3629 $0,3652 $0,3523
$0,3566 $28,81M $13,07B -1.74% 23/12/2025 $0,3712 $0,3744 $0,3552
$0,3628 $31,78M $13,30B -2.26% 22/12/2025 $0,3662 $0,3822 $0,3619
$0,3711 $42,80M $13,60B +1.34% 21/12/2025 $0,3731 $0,3747 $0,3576
$0,3662 $29,28M $13,42B -1.85% 20/12/2025 $0,3767 $0,3806 $0,3723
$0,3730 $16,95M $13,67B -0.98% 19/12/2025 $0,3513 $0,3809 $0,3466
$0,3767 $40,79M $13,81B +7.23% 18/12/2025 $0,3673 $0,3794 $0,3468
$0,3514 $55,91M $12,88B -4.33% 17/12/2025 $0,3859 $0,4001 $0,3639
$0,3673 $51,21M $13,46B -4.82% 16/12/2025 $0,3882 $0,3916 $0,3775
$0,3859 $36,24M $14,14B -0.59% 15/12/2025 $0,3963 $0,4077 $0,3773
$0,3882 $45,66M $14,22B -2.04% 14/12/2025 $0,4106 $0,4116 $0,3915
$0,3963 $37,54M $14,52B -3.48% 13/12/2025 $0,4090 $0,4157 $0,4061
$0,4105 $17,86M $15,04B +0.37% 12/12/2025 $0,4255 $0,4293 $0,4035
$0,4091 $60,46M $14,99B -3.85% 11/12/2025 $0,4536 $0,4550 $0,4093
$0,4255 $107,78M $15,59B -6.19% 10/12/2025 $0,4697 $0,4761 $0,4522
$0,4536 $87,55M $16,62B -3.43% 09/12/2025 $0,4328 $0,4842 $0,4239
$0,4697 $117,28M $17,21B +8.53% 08/12/2025 $0,4174 $0,4414 $0,4144
$0,4328 $45,59M $15,86B +3.69% 07/12/2025 $0,4138 $0,4350 $0,4057
$0,4173 $43,76M $15,29B +0.85% 06/12/2025 $0,4156 $0,4213 $0,4099
$0,4138 $19,69M $15,16B -0.43% 05/12/2025 $0,4394 $0,4429 $0,4091
$0,4157 $41,59M $15,23B -5.39% 04/12/2025 $0,4500 $0,4558 $0,4346
$0,4394 $46,26M $16,09B -2.36% 03/12/2025 $0,4335 $0,4541 $0,4265
$0,4499 $57,34M $16,48B +3.78% 02/12/2025 $0,3856 $0,4390 $0,3848
$0,4335 $66,54M $15,88B +12.42% 01/12/2025 $0,4142 $0,4158 $0,3707
$0,3856 $80,96M $14,12B -6.90% 30/11/2025 $0,4147 $0,4274 $0,4135
$0,4143 $26,06M $15,17B -0.10% 29/11/2025 $0,4200 $0,4220 $0,4114
$0,4147 $21,41M $15,19B -1.26% 28/11/2025 $0,4330 $0,4371 $0,4148
$0,4199 $43,83M $15,38B -3.03% 27/11/2025 $0,4357 $0,4390 $0,4265
$0,4331 $30,20M $15,86B -0.60% 26/11/2025 $0,4219 $0,4373 $0,4104
$0,4356 $40,12M $15,95B +3.25% 25/11/2025 $0,4276 $0,4291 $0,4046
$0,4218 $48,67M $15,44B -1.36% 24/11/2025 $0,4085 $0,4342 $0,4020
$0,4276 $65,34M $15,65B +4.68% 23/11/2025 $0,4045 $0,4185 $0,4016
$0,4085 $46,47M $14,96B +0.99% 22/11/2025 $0,4091 $0,4132 $0,3907
$0,4046 $39,71M $14,81B -1.10% 21/11/2025 $0,4323 $0,4397 $0,3876
$0,4091 $185,91M $14,98B -5.37% 20/11/2025 $0,4640 $0,4722 $0,4288
$0,4324 $81,83M $15,83B -6.81% 19/11/2025 $0,4752 $0,4775 $0,4381
$0,4640 $86,65M $16,98B -2.36% 18/11/2025 $0,4664 $0,4823 $0,4562
$0,4752 $91,65M $17,39B +1.89% 17/11/2025 $0,4845 $0,4997 $0,4576
$0,4663 $107,56M $17,07B -3.76% 16/11/2025 $0,5035 $0,5093 $0,4735
$0,4845 $85,02M $17,73B -3.77% 15/11/2025 $0,4984 $0,5154 $0,4979
$0,5036 $55,37M $18,43B +1.04% 14/11/2025 $0,5298 $0,5336 $0,4901
$0,4984 $97,91M $18,24B -5.93% 13/11/2025 $0,5457 $0,5716 $0,5144
$0,5298 $81,34M $19,39B -2.91%
Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.
Escanea con tu móvil para descargar la app