ADYEN
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 01-07-2022 | 1.403,00 | 1,08 | 1.406,60 | 1.348,60 | 15,00 | 86.504 |
| 30-06-2022 | 1.388,00 | -1,91 | 1.420,60 | 1.365,60 | -27,00 | 113.338 |
| 29-06-2022 | 1.415,00 | -0,14 | 1.441,00 | 1.384,20 | -2,00 | 95.957 |
| 28-06-2022 | 1.417,00 | -0,20 | 1.448,00 | 1.394,60 | -2,80 | 101.201 |
| 27-06-2022 | 1.419,80 | 0,47 | 1.452,60 | 1.393,80 | 6,60 | 124.394 |
| 24-06-2022 | 1.413,20 | 6,32 | 1.428,60 | 1.315,80 | 84,00 | 117.865 |
| 23-06-2022 | 1.329,20 | 1,20 | 1.343,80 | 1.275,20 | 15,80 | 100.781 |
| 22-06-2022 | 1.313,40 | 3,71 | 1.328,60 | 1.199,00 | 47,00 | 103.008 |
| 21-06-2022 | 1.266,40 | 2,24 | 1.291,00 | 1.241,80 | 27,80 | 64.682 |
| 20-06-2022 | 1.238,60 | -0,13 | 1.247,40 | 1.192,80 | -1,60 | 65.270 |
| 17-06-2022 | 1.240,20 | 4,01 | 1.250,80 | 1.198,60 | 47,80 | 180.135 |
| 16-06-2022 | 1.192,40 | -0,91 | 1.199,60 | 1.148,00 | -11,00 | 99.645 |
| 15-06-2022 | 1.203,40 | 4,15 | 1.206,80 | 1.158,60 | 48,00 | 103.477 |
| 14-06-2022 | 1.155,40 | -5,50 | 1.247,40 | 1.155,40 | -67,20 | 136.632 |
| 13-06-2022 | 1.222,60 | -8,39 | 1.301,00 | 1.222,60 | -112,00 | 146.617 |
| 10-06-2022 | 1.334,60 | -5,86 | 1.435,60 | 1.326,40 | -83,00 | 102.766 |
| 09-06-2022 | 1.417,60 | -2,36 | 1.493,40 | 1.409,80 | -34,20 | 86.199 |
| 08-06-2022 | 1.451,80 | -0,33 | 1.474,20 | 1.437,60 | -4,80 | 55.312 |
| 07-06-2022 | 1.456,60 | -3,04 | 1.496,20 | 1.421,00 | -45,60 | 67.264 |
| 06-06-2022 | 1.502,20 | 4,03 | 1.523,80 | 1.433,40 | 58,20 | 65.739 |
| 03-06-2022 | 1.444,00 | -2,59 | 1.506,40 | 1.440,40 | -38,40 | 42.163 |
| 02-06-2022 | 1.482,40 | 2,39 | 1.496,60 | 1.437,80 | 34,60 | 49.786 |
| 01-06-2022 | 1.447,80 | 0,04 | 1.474,60 | 1.416,60 | 0,60 | 83.527 |
| 31-05-2022 | 1.447,20 | -3,51 | 1.487,60 | 1.426,60 | -52,60 | 244.686 |
| 30-05-2022 | 1.499,80 | -1,15 | 1.561,20 | 1.482,40 | -17,40 | 62.925 |
| 27-05-2022 | 1.517,20 | 3,27 | 1.518,00 | 1.435,20 | 48,00 | 79.846 |
| 26-05-2022 | 1.469,20 | 5,09 | 1.479,80 | 1.380,00 | 71,20 | 58.114 |
| 25-05-2022 | 1.398,00 | 1,73 | 1.405,00 | 1.336,20 | 23,80 | 77.523 |
| 24-05-2022 | 1.374,20 | -6,92 | 1.449,40 | 1.374,20 | -102,20 | 82.544 |
| 23-05-2022 | 1.476,40 | 0,71 | 1.533,00 | 1.443,00 | 10,40 | 69.464 |
| 20-05-2022 | 1.466,00 | 1,12 | 1.505,20 | 1.440,60 | 16,20 | 92.804 |
| 19-05-2022 | 1.449,80 | 2,52 | 1.449,80 | 1.383,20 | 35,60 | 97.952 |
| 18-05-2022 | 1.414,20 | -3,73 | 1.484,20 | 1.395,80 | -54,80 | 66.797 |
| 17-05-2022 | 1.469,00 | -0,92 | 1.529,80 | 1.448,60 | -13,60 | 70.740 |
| 16-05-2022 | 1.482,60 | -0,08 | 1.524,40 | 1.462,60 | -1,20 | 103.791 |
| 13-05-2022 | 1.483,80 | 8,31 | 1.483,80 | 1.380,00 | 113,80 | 115.375 |
| 12-05-2022 | 1.370,00 | -0,19 | 1.403,60 | 1.264,00 | -2,60 | 154.515 |
| 11-05-2022 | 1.372,60 | -0,42 | 1.404,40 | 1.313,20 | -5,80 | 146.808 |
| 10-05-2022 | 1.378,40 | -1,78 | 1.458,40 | 1.375,00 | -25,00 | 119.565 |
| 09-05-2022 | 1.403,40 | -1,00 | 1.451,40 | 1.398,60 | -14,20 | 102.068 |
