Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 18.36 | -0.06 | -0.33% | 18.56 | 18.56 | 18.20 | 18,173 |
| 30 May 2024 | 18.42 | 0.64 | 3.60% | 17.56 | 18.58 | 17.56 | 56,613 |
| 29 May 2024 | 17.78 | -0.72 | -3.89% | 18.26 | 18.26 | 17.56 | 26,451 |
| 28 May 2024 | 18.50 | 0.26 | 1.43% | 18.40 | 18.58 | 18.20 | 29,717 |
| 27 May 2024 | 18.24 | 0.48 | 2.70% | 18.00 | 18.28 | 17.70 | 22,750 |
| 24 May 2024 | 17.76 | -0.32 | -1.77% | 18.14 | 18.14 | 17.76 | 10,989 |
| 23 May 2024 | 18.08 | -0.08 | -0.44% | 18.20 | 18.48 | 18.08 | 21,824 |
| 22 May 2024 | 18.16 | 0.10 | 0.55% | 18.18 | 18.18 | 17.70 | 14,411 |
| 21 May 2024 | 18.06 | -0.38 | -2.06% | 18.36 | 18.36 | 18.00 | 27,286 |
| 20 May 2024 | 18.44 | 0.44 | 2.44% | 18.42 | 18.58 | 18.30 | 7,886 |
| 17 May 2024 | 18.00 | -0.66 | -3.54% | 18.74 | 18.88 | 18.00 | 31,277 |
| 16 May 2024 | 18.66 | 0.48 | 2.64% | 18.50 | 18.80 | 18.48 | 19,012 |
| 15 May 2024 | 18.18 | 0.16 | 0.89% | 18.30 | 18.56 | 17.98 | 22,532 |
| 14 May 2024 | 18.02 | -0.06 | -0.33% | 18.30 | 18.38 | 18.02 | 12,001 |
| 13 May 2024 | 18.08 | 0.12 | 0.67% | 17.72 | 18.22 | 17.52 | 17,094 |
| 10 May 2024 | 17.96 | -0.16 | -0.88% | 18.32 | 18.42 | 17.94 | 18,411 |
| 09 May 2024 | 18.12 | 0.32 | 1.80% | 17.60 | 18.22 | 17.60 | 45,895 |
| 08 May 2024 | 17.80 | 0.38 | 2.18% | 17.56 | 17.84 | 17.44 | 12,467 |
| 07 May 2024 | 17.42 | 0.00 | 0.00% | 17.70 | 17.70 | 17.32 | 12,018 |
| 06 May 2024 | 17.42 | -0.32 | -1.80% | 17.66 | 17.70 | 17.24 | 6,867 |
| 03 May 2024 | 17.74 | 0.04 | 0.23% | 17.58 | 17.92 | 17.48 | 32,564 |
| 02 May 2024 | 17.70 | 0.20 | 1.14% | 17.64 | 17.78 | 17.50 | 14,528 |
| 30 Abr 2024 | 17.50 | -0.86 | -4.68% | 18.28 | 18.34 | 17.50 | 30,683 |
| 29 Abr 2024 | 18.36 | 0.86 | 4.91% | 17.60 | 18.42 | 17.60 | 29,718 |
| 26 Abr 2024 | 17.50 | 0.28 | 1.63% | 17.42 | 17.60 | 17.18 | 6,677 |
| 25 Abr 2024 | 17.22 | -0.08 | -0.46% | 17.22 | 17.42 | 17.10 | 5,649 |
| 24 Abr 2024 | 17.30 | -0.56 | -3.14% | 17.80 | 17.80 | 17.24 | 11,291 |
| 23 Abr 2024 | 17.86 | 0.36 | 2.06% | 17.36 | 17.90 | 17.36 | 11,341 |
| 22 Abr 2024 | 17.50 | 0.00 | 0.00% | 17.32 | 17.70 | 17.32 | 8,819 |
| 19 Abr 2024 | 17.50 | 0.00 | 0.00% | 17.30 | 17.50 | 17.22 | 3,351 |
| 18 Abr 2024 | 17.50 | -0.14 | -0.79% | 17.20 | 17.56 | 17.20 | 5,945 |
| 17 Abr 2024 | 17.64 | 0.20 | 1.15% | 17.70 | 17.70 | 17.20 | 19,950 |
| 16 Abr 2024 | 17.44 | 0.02 | 0.11% | 17.44 | 17.54 | 17.00 | 24,630 |
| 15 Abr 2024 | 17.42 | -0.28 | -1.58% | 18.10 | 18.10 | 17.34 | 13,317 |
| 12 Abr 2024 | 17.70 | -0.14 | -0.78% | 17.92 | 18.08 | 17.46 | 9,703 |
| 11 Abr 2024 | 17.84 | 0.66 | 3.84% | 17.54 | 18.10 | 17.40 | 28,381 |
| 10 Abr 2024 | 17.18 | -0.38 | -2.16% | 17.20 | 17.72 | 17.08 | 20,184 |
| 09 Abr 2024 | 17.56 | 0.04 | 0.23% | 17.32 | 17.92 | 17.24 | 28,066 |
| 08 Abr 2024 | 17.52 | 0.20 | 1.15% | 17.14 | 17.56 | 16.90 | 53,032 |
| 05 Abr 2024 | 17.32 | -1.52 | -8.07% | 18.72 | 18.72 | 17.18 | 59,784 |
| 04 Abr 2024 | 18.84 | 0.60 | 3.29% | 18.02 | 18.84 | 18.02 | 12,144 |
| 03 Abr 2024 | 18.24 | -0.28 | -1.51% | 18.74 | 18.74 | 18.06 | 18,488 |
| 02 Abr 2024 | 18.52 | -0.68 | -3.54% | 19.50 | 19.56 | 18.52 | 18,488 |
| 28 Mar 2024 | 19.20 | -0.04 | -0.21% | 19.34 | 19.34 | 18.80 | 19,100 |
| 27 Mar 2024 | 19.24 | 0.40 | 2.12% | 18.70 | 19.28 | 18.44 | 20,204 |
| 26 Mar 2024 | 18.84 | -0.10 | -0.53% | 18.86 | 18.98 | 18.70 | 9,954 |
| 25 Mar 2024 | 18.94 | -0.14 | -0.73% | 18.86 | 18.94 | 18.70 | 9,370 |
| 22 Mar 2024 | 19.08 | 0.52 | 2.80% | 18.56 | 19.30 | 18.52 | 16,533 |
| 21 Mar 2024 | 18.56 | -0.34 | -1.80% | 19.16 | 19.16 | 18.48 | 35,708 |
| 20 Mar 2024 | 18.90 | -0.34 | -1.77% | 19.36 | 19.36 | 18.90 | 17,099 |
| 19 Mar 2024 | 19.24 | -0.36 | -1.84% | 19.70 | 19.70 | 19.14 | 21,258 |
| 18 Mar 2024 | 19.60 | 0.56 | 2.94% | 19.38 | 19.60 | 19.00 | 13,439 |
| 15 Mar 2024 | 19.04 | -0.22 | -1.14% | 19.46 | 19.46 | 19.00 | 55,547 |
| 14 Mar 2024 | 19.26 | -0.79 | -3.94% | 20.30 | 20.35 | 19.12 | 75,877 |
| 13 Mar 2024 | 20.05 | -1.30 | -6.09% | 21.55 | 21.55 | 20.00 | 88,846 |
| 12 Mar 2024 | 21.35 | -0.70 | -3.17% | 22.30 | 22.50 | 21.35 | 39,795 |
| 11 Mar 2024 | 22.05 | -0.20 | -0.90% | 22.25 | 22.35 | 22.00 | 15,570 |
| 08 Mar 2024 | 22.25 | -0.50 | -2.20% | 22.85 | 22.85 | 22.15 | 14,770 |
| 07 Mar 2024 | 22.75 | 0.35 | 1.56% | 22.50 | 22.85 | 22.20 | 23,297 |
| 06 Mar 2024 | 22.40 | 0.65 | 2.99% | 21.85 | 22.40 | 21.65 | 23,576 |
| 05 Mar 2024 | 21.75 | 0.25 | 1.16% | 21.20 | 21.95 | 21.15 | 30,623 |
