Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 25.05 | -0.01 | -0.04% | 25.20 | 25.30 | 24.98 | 1,357,753 |
| 23 May 2024 | 25.06 | -0.38 | -1.49% | 25.51 | 25.66 | 24.97 | 1,567,268 |
| 22 May 2024 | 25.44 | -0.27 | -1.05% | 25.49 | 25.75 | 25.01 | 1,393,371 |
| 21 May 2024 | 25.71 | -0.04 | -0.16% | 25.55 | 25.96 | 25.53 | 1,805,116 |
| 17 May 2024 | 25.75 | 0.31 | 1.22% | 25.50 | 25.86 | 25.48 | 1,106,834 |
| 16 May 2024 | 25.44 | -0.15 | -0.59% | 25.60 | 25.68 | 25.27 | 890,472 |
| 15 May 2024 | 25.59 | 0.39 | 1.55% | 25.12 | 25.76 | 24.82 | 1,575,912 |
| 14 May 2024 | 25.20 | -0.46 | -1.79% | 25.54 | 25.68 | 24.86 | 2,305,466 |
| 13 May 2024 | 25.66 | 0.15 | 0.59% | 25.60 | 25.94 | 25.50 | 6,884,299 |
| 10 May 2024 | 25.51 | -0.34 | -1.32% | 25.89 | 26.07 | 25.31 | 3,230,288 |
| 09 May 2024 | 25.85 | 0.13 | 0.51% | 25.67 | 25.93 | 25.56 | 1,358,438 |
| 08 May 2024 | 25.72 | 0.32 | 1.26% | 25.17 | 25.74 | 25.00 | 1,141,902 |
| 07 May 2024 | 25.40 | -0.05 | -0.20% | 25.42 | 25.89 | 25.33 | 1,136,157 |
| 06 May 2024 | 25.45 | 0.83 | 3.37% | 24.79 | 25.53 | 24.79 | 2,175,453 |
| 03 May 2024 | 24.62 | -0.23 | -0.93% | 24.86 | 25.15 | 24.26 | 1,639,079 |
| 02 May 2024 | 24.85 | 0.42 | 1.72% | 24.56 | 24.92 | 24.50 | 1,708,016 |
| 01 May 2024 | 24.43 | -0.50 | -2.01% | 24.76 | 24.94 | 24.20 | 5,332,434 |
| 30 Abr 2024 | 24.93 | -1.04 | -4.00% | 25.84 | 25.84 | 24.92 | 2,115,632 |
| 29 Abr 2024 | 25.97 | 0.24 | 0.93% | 25.67 | 25.99 | 25.47 | 961,835 |
| 26 Abr 2024 | 25.73 | -0.09 | -0.35% | 25.74 | 25.95 | 25.58 | 1,970,544 |
| 25 Abr 2024 | 25.82 | 0.59 | 2.34% | 25.14 | 25.90 | 24.95 | 2,083,512 |
| 24 Abr 2024 | 25.23 | -0.06 | -0.24% | 25.13 | 25.31 | 25.03 | 1,081,183 |
| 23 Abr 2024 | 25.29 | 0.35 | 1.40% | 24.81 | 25.39 | 24.72 | 2,514,284 |
| 22 Abr 2024 | 24.94 | -0.03 | -0.12% | 24.85 | 25.09 | 24.50 | 2,240,827 |
| 19 Abr 2024 | 24.97 | 0.00 | 0.00% | 25.03 | 25.33 | 24.75 | 1,504,371 |
| 18 Abr 2024 | 24.97 | -0.10 | -0.40% | 25.11 | 25.28 | 24.79 | 2,112,187 |
| 17 Abr 2024 | 25.07 | -0.39 | -1.53% | 25.19 | 25.60 | 24.79 | 2,214,225 |
| 16 Abr 2024 | 25.46 | 0.27 | 1.07% | 25.00 | 25.54 | 24.95 | 1,720,978 |
| 15 Abr 2024 | 25.19 | -0.36 | -1.41% | 25.40 | 25.48 | 25.01 | 1,460,730 |
| 12 Abr 2024 | 25.55 | -0.19 | -0.74% | 26.11 | 26.15 | 25.42 | 1,299,174 |
| 11 Abr 2024 | 25.74 | -0.40 | -1.53% | 26.09 | 26.15 | 25.68 | 2,462,503 |
| 10 Abr 2024 | 26.14 | 0.72 | 2.83% | 25.44 | 26.17 | 25.42 | 7,660,701 |
| 09 Abr 2024 | 25.42 | -0.29 | -1.13% | 25.66 | 25.74 | 25.25 | 2,613,603 |
| 08 Abr 2024 | 25.71 | -0.27 | -1.04% | 25.84 | 26.04 | 25.68 | 1,540,832 |
| 05 Abr 2024 | 25.98 | 0.65 | 2.57% | 25.24 | 26.03 | 25.17 | 3,900,208 |
| 04 Abr 2024 | 25.33 | 0.42 | 1.69% | 24.91 | 25.35 | 24.67 | 1,511,796 |
| 03 Abr 2024 | 24.91 | 0.54 | 2.22% | 24.49 | 24.96 | 24.35 | 1,289,454 |
| 02 Abr 2024 | 24.37 | -0.04 | -0.16% | 24.50 | 24.81 | 24.22 | 1,313,586 |
| 01 Abr 2024 | 24.41 | 0.26 | 1.08% | 24.15 | 24.60 | 23.97 | 1,526,642 |
| 28 Mar 2024 | 24.15 | 0.16 | 0.67% | 24.08 | 24.31 | 23.80 | 1,625,771 |
| 27 Mar 2024 | 23.99 | 0.39 | 1.65% | 23.29 | 24.02 | 23.29 | 1,320,828 |
| 26 Mar 2024 | 23.60 | -0.18 | -0.76% | 23.95 | 23.95 | 23.46 | 2,474,112 |
| 25 Mar 2024 | 23.78 | 0.20 | 0.85% | 23.62 | 24.13 | 23.46 | 2,499,975 |
| 22 Mar 2024 | 23.58 | 0.16 | 0.68% | 23.43 | 23.61 | 22.88 | 1,802,585 |
| 21 Mar 2024 | 23.42 | -0.34 | -1.43% | 23.73 | 23.86 | 23.28 | 1,342,060 |
| 20 Mar 2024 | 23.76 | -0.03 | -0.13% | 23.62 | 23.85 | 23.52 | 1,587,470 |
| 19 Mar 2024 | 23.79 | 0.12 | 0.51% | 23.63 | 24.09 | 23.63 | 2,352,939 |
| 18 Mar 2024 | 23.67 | 0.34 | 1.46% | 23.38 | 23.77 | 23.23 | 940,662 |
| 15 Mar 2024 | 23.33 | 0.22 | 0.95% | 23.30 | 23.57 | 23.02 | 2,438,409 |
| 14 Mar 2024 | 23.11 | -0.05 | -0.22% | 23.30 | 23.34 | 22.90 | 1,088,725 |
| 13 Mar 2024 | 23.16 | 0.34 | 1.49% | 23.06 | 23.48 | 23.01 | 1,736,375 |
| 12 Mar 2024 | 22.82 | -0.05 | -0.22% | 22.85 | 22.92 | 22.64 | 1,118,025 |
| 11 Mar 2024 | 22.87 | -0.57 | -2.43% | 23.22 | 23.35 | 22.77 | 1,802,329 |
| 08 Mar 2024 | 23.44 | 0.00 | 0.00% | 23.46 | 23.65 | 23.36 | 1,880,135 |
| 07 Mar 2024 | 23.44 | -0.14 | -0.59% | 23.50 | 23.85 | 23.36 | 1,315,685 |
| 06 Mar 2024 | 23.58 | -0.20 | -0.84% | 23.97 | 24.07 | 23.38 | 1,907,211 |
| 05 Mar 2024 | 23.78 | 0.31 | 1.32% | 23.32 | 23.85 | 23.25 | 1,452,028 |
| 04 Mar 2024 | 23.47 | 0.07 | 0.30% | 23.53 | 23.60 | 23.30 | 1,272,399 |
| 01 Mar 2024 | 23.40 | 0.27 | 1.17% | 23.34 | 23.78 | 23.29 | 1,119,331 |
| 29 Feb 2024 | 23.13 | -0.19 | -0.81% | 23.29 | 23.56 | 23.11 | 4,056,994 |
| 28 Feb 2024 | 23.32 | 0.14 | 0.60% | 23.18 | 23.52 | 23.01 | 1,381,492 |
| 27 Feb 2024 | 23.18 | 0.36 | 1.58% | 22.93 | 23.43 | 22.88 | 2,341,711 |
| 26 Feb 2024 | 22.82 | 0.15 | 0.66% | 22.61 | 23.01 | 22.44 | 1,409,159 |
