ARAY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 1.77 | 0.20 | 12.74% | 1.65 | 1.79 | 1.615 | 1,216,822 |
30 May 2024 | 1.57 | -0.01 | -0.63% | 1.59 | 1.605 | 1.57 | 240,808 |
29 May 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.615 | 1.57 | 297,808 |
28 May 2024 | 1.59 | 0.08 | 5.30% | 1.51 | 1.60 | 1.5099 | 506,060 |
24 May 2024 | 1.51 | 0.02 | 1.34% | 1.50 | 1.55 | 1.4641 | 883,860 |
23 May 2024 | 1.49 | -0.04 | -2.61% | 1.53 | 1.56 | 1.49 | 755,315 |
22 May 2024 | 1.53 | 0.01 | 0.66% | 1.52 | 1.55 | 1.50 | 344,134 |
21 May 2024 | 1.52 | -0.08 | -5.00% | 1.60 | 1.611 | 1.51 | 796,399 |
20 May 2024 | 1.60 | -0.03 | -1.84% | 1.65 | 1.70 | 1.58 | 780,733 |
17 May 2024 | 1.63 | -0.04 | -2.40% | 1.67 | 1.71 | 1.63 | 511,514 |
16 May 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.715 | 1.64 | 665,246 |
15 May 2024 | 1.69 | 0.09 | 5.62% | 1.60 | 1.70 | 1.60 | 759,819 |
14 May 2024 | 1.60 | 0.02 | 1.27% | 1.58 | 1.63 | 1.58 | 600,730 |
13 May 2024 | 1.58 | -0.04 | -2.47% | 1.63 | 1.665 | 1.58 | 717,714 |
10 May 2024 | 1.62 | -0.07 | -4.14% | 1.67 | 1.72 | 1.62 | 530,670 |
09 May 2024 | 1.69 | 0.02 | 1.20% | 1.65 | 1.77 | 1.63 | 1,151,442 |
08 May 2024 | 1.67 | -0.08 | -4.57% | 1.75 | 1.76 | 1.65 | 715,942 |
07 May 2024 | 1.75 | -0.04 | -2.23% | 1.78 | 1.80 | 1.71 | 863,429 |
06 May 2024 | 1.79 | 0.17 | 10.49% | 1.66 | 1.80 | 1.65 | 1,416,035 |
03 May 2024 | 1.62 | 0.08 | 5.19% | 1.60 | 1.62 | 1.54 | 1,533,635 |
02 May 2024 | 1.54 | -0.63 | -29.03% | 1.82 | 1.83 | 1.51 | 5,306,036 |
01 May 2024 | 2.17 | 0.04 | 1.88% | 2.15 | 2.21 | 2.14 | 623,939 |
30 Abr 2024 | 2.13 | -0.09 | -4.05% | 2.18 | 2.18 | 2.12 | 455,893 |
29 Abr 2024 | 2.22 | 0.03 | 1.37% | 2.20 | 2.22 | 2.17 | 452,312 |
26 Abr 2024 | 2.19 | 0.01 | 0.46% | 2.20 | 2.23 | 2.16 | 344,340 |
25 Abr 2024 | 2.18 | -0.02 | -0.91% | 2.15 | 2.21 | 2.14 | 357,698 |
24 Abr 2024 | 2.20 | -0.02 | -0.90% | 2.21 | 2.225 | 2.16 | 293,900 |
23 Abr 2024 | 2.22 | 0.05 | 2.30% | 2.18 | 2.25 | 2.17 | 414,401 |
22 Abr 2024 | 2.17 | 0.03 | 1.40% | 2.15 | 2.19 | 2.10 | 1,249,953 |
19 Abr 2024 | 2.14 | -0.07 | -3.17% | 2.18 | 2.22 | 2.10 | 633,994 |
18 Abr 2024 | 2.21 | 0.02 | 0.91% | 2.22 | 2.2463 | 2.17 | 693,509 |
17 Abr 2024 | 2.19 | -0.04 | -1.79% | 2.24 | 2.25 | 2.17 | 464,383 |
16 Abr 2024 | 2.23 | -0.08 | -3.46% | 2.30 | 2.30 | 2.23 | 353,923 |
15 Abr 2024 | 2.31 | 0.03 | 1.32% | 2.30 | 2.33 | 2.22 | 764,648 |
12 Abr 2024 | 2.28 | -0.06 | -2.56% | 2.35 | 2.36 | 2.27 | 429,476 |
11 Abr 2024 | 2.34 | -0.03 | -1.27% | 2.39 | 2.39 | 2.315 | 478,233 |
10 Abr 2024 | 2.37 | -0.04 | -1.66% | 2.37 | 2.4194 | 2.34 | 658,114 |
09 Abr 2024 | 2.41 | 0.02 | 0.63% | 2.42 | 2.42 | 2.38 | 466,954 |
08 Abr 2024 | 2.395 | -0.01 | -0.21% | 2.42 | 2.42 | 2.38 | 414,885 |
05 Abr 2024 | 2.40 | -0.01 | -0.41% | 2.40 | 2.425 | 2.39 | 341,141 |
04 Abr 2024 | 2.41 | 0.01 | 0.42% | 2.43 | 2.52 | 2.40 | 355,142 |
03 Abr 2024 | 2.40 | -0.03 | -1.23% | 2.42 | 2.47 | 2.40 | 286,971 |
02 Abr 2024 | 2.43 | 0.02 | 0.83% | 2.37 | 2.45 | 2.37 | 435,840 |
01 Abr 2024 | 2.41 | -0.06 | -2.43% | 2.47 | 2.48 | 2.37 | 489,026 |
28 Mar 2024 | 2.47 | 0.04 | 1.65% | 2.44 | 2.51 | 2.425 | 423,711 |
27 Mar 2024 | 2.43 | 0.06 | 2.53% | 2.40 | 2.44 | 2.38 | 603,321 |
26 Mar 2024 | 2.37 | -0.11 | -4.44% | 2.46 | 2.496 | 2.37 | 1,146,171 |
25 Mar 2024 | 2.48 | -0.01 | -0.40% | 2.51 | 2.536 | 2.455 | 433,603 |
22 Mar 2024 | 2.49 | -0.05 | -1.97% | 2.54 | 2.56 | 2.48 | 311,325 |
21 Mar 2024 | 2.54 | -0.06 | -2.31% | 2.63 | 2.6423 | 2.53 | 455,642 |
20 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.57 | 2.64 | 2.53 | 297,996 |
19 Mar 2024 | 2.60 | 0.03 | 1.17% | 2.58 | 2.62 | 2.58 | 139,653 |
18 Mar 2024 | 2.57 | -0.04 | -1.53% | 2.62 | 2.63 | 2.57 | 251,411 |
15 Mar 2024 | 2.61 | 0.02 | 0.77% | 2.59 | 2.63 | 2.57 | 494,404 |
14 Mar 2024 | 2.59 | -0.09 | -3.36% | 2.66 | 2.6792 | 2.56 | 356,596 |
13 Mar 2024 | 2.68 | -0.04 | -1.47% | 2.74 | 2.7694 | 2.6605 | 243,986 |
12 Mar 2024 | 2.72 | -0.04 | -1.45% | 2.77 | 2.78 | 2.72 | 216,640 |
11 Mar 2024 | 2.76 | -0.14 | -4.83% | 2.90 | 2.92 | 2.74 | 343,835 |
08 Mar 2024 | 2.90 | 0.05 | 1.75% | 2.85 | 2.9495 | 2.838 | 667,670 |
07 Mar 2024 | 2.85 | 0.23 | 8.78% | 2.68 | 2.95 | 2.6528 | 1,333,034 |
06 Mar 2024 | 2.62 | 0.11 | 4.38% | 2.53 | 2.64 | 2.485 | 694,401 |
05 Mar 2024 | 2.51 | -0.03 | -1.18% | 2.53 | 2.5398 | 2.50 | 222,668 |