Datos Histórico ARN Media Ltd - A1N

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.01	1.44927536232	0.69	0.74	0.685	48169	0.73268839	DE
4	0	0	0.7	0.74	0.635	35858	0.72198404	DE
12	0.14	25	0.56	0.75	0.54	520604	0.56210503	DE
26	-0.105	-13.0434782609	0.805	0.85	0.54	368638	0.62039842	DE
52	-0.245	-25.9259259259	0.945	1.045	0.54	285268	0.71186253	DE
156	-0.34	-32.6923076923	1.04	1.11	0.54	470079	0.82953496	DE
260	-0.34	-32.6923076923	1.04	1.11	0.54	470079	0.82953496	DE

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1732252500	0.74	0.03	4.23	0.7	0.74	0.685	136279
1732166100	0.71	0	0.00	0.6949999	0.71	0.6949999	2876
1732079700	0.71	0.0200001	2.90	0.6949999	0.71	0.6949999	2471
1731993300	0.6899999	-0.04	-5.48	0.71	0.715	0.6899999	15209
1731906900	0.73	0.03	4.29	0.6899999	0.73	0.6899999	84012
1731647700	0.7	0	0.00	0.6949999	0.72	0.6949999	42375
1731561300	0.7	-0.005	-0.71	0.6899999	0.72	0.6899999	13376
1731474900	0.705	-0.01	-1.40	0.72	0.72	0.705	10862
1731388500	0.715	0.03	4.38	0.685	0.715	0.675	78819
1731302100	0.685	0	0.00	0.6899999	0.6899999	0.675	26619
1731042900	0.685	-0.005	-0.72	0.68	0.685	0.68	1816
1730956500	0.6899999	-0.03	-4.17	0.7	0.7	0.67	7916
1730870100	0.72	0.0425	6.27	0.6949999	0.72	0.6899999	9666
1730783700	0.6775	-0.0375	-5.24	0.6949999	0.705	0.635	34882
1730697300	0.715	0	0.00	0.7	0.7175	0.6949999	5735
1730438100	0.715	-0.02	-2.72	0.6949999	0.715	0.6899999	16969
1730351700	0.735	0	0.00	0.715	0.735	0.71	44061
1730265300	0.735	0.015	2.08	0.7	0.74	0.6949999	136054
1730178900	0.72	-0.005	-0.69	0.7	0.72	0.7	13980
1730092500	0.725	0	0.00	0.7	0.74	0.7	33192
1729833300	0.725	0.0025	0.35	0.72	0.725	0.7	12910
1729746900	0.7225	0.0025	0.35	0.735	0.735	0.72	836
1729660500	0.72	-0.025	-3.36	0.745	0.745	0.71	7697
1729574100	0.745	0.02	2.76	0.72	0.745	0.72	35467
1729487700	0.725	0.01	1.40	0.735	0.735	0.725	5918
1729228500	0.715	-0.03	-4.03	0.725	0.735	0.715	63678
1729142100	0.745	0.025	3.47	0.725	0.745	0.725	5871
1729055700	0.72	0	0.00	0.71	0.73	0.71	82203
1728969300	0.72	-0.005	-0.69	0.7175	0.73	0.7175	112478
1728882900	0.725	0.005	0.69	0.72	0.725	0.71	121855
1728623700	0.72	0.0025	0.35	0.72	0.72	0.72	58750
1728537300	0.7175	-0.0275	-3.69	0.705	0.72	0.705	49351
1728450900	0.745	0.025	3.47	0.71	0.745	0.71	53039
1728364500	0.72	0	0.00	0.705	0.74	0.705	47874
1728278100	0.72	0.0300001	4.35	0.72	0.725	0.705	18334
1728022500	0.6899999	-0.025	-3.50	0.72	0.73	0.68	45681
1727936100	0.715	-0.02	-2.72	0.745	0.75	0.71	110688
1727849700	0.735	0.03	4.26	0.72	0.735	0.685	278595
1727763300	0.705	0.045	6.82	0.66	0.715	0.66	119999
1727676900	0.66	0.04	6.45	0.63	0.67	0.62	50072
1727417700	0.62	0	0.00	0.62	0.63	0.62	9892
1727331300	0.62	-0.015	-2.36	0.62	0.62	0.62	4216
1727244900	0.635	0.015	2.42	0.62	0.64	0.62	3625
1727158500	0.62	0	0.00	0.625	0.625	0.62	19767
1727072100	0.62	-0.015	-2.36	0.65	0.65	0.62	18977
1726812900	0.635	0	0.00	0.635	0.635	0.635	0
1726726500	0.635	0.005	0.79	0.66	0.66	0.635	2898
1726640100	0.63	0.01	1.61	0.63	0.63	0.63	5158
1726553700	0.62	0	0.00	0.63	0.63	0.62	10242
1726467300	0.62	0	0.00	0.63	0.63	0.62	20101
1726208100	0.62	0.02	3.33	0.6	0.62	0.6	12219
1726121700	0.6	0.01	1.69	0.59	0.62	0.59	99994
1726035300	0.59	-0.01	-1.67	0.58	0.595	0.58	7451
1725948900	0.6	0.02	3.45	0.58	0.6	0.58	40272
1725862500	0.58	0.03	5.45	0.5649999	0.6	0.5649999	98130
1725603300	0.55	-0.01	-1.79	0.5649999	0.5649999	0.54	27619050
1725516900	0.56	-0.02	-3.45	0.585	0.585	0.55	42287
1725430500	0.58	-0.01	-1.69	0.595	0.595	0.5649999	69206
1725344100	0.59	0.0075	1.29	0.58	0.59	0.5649999	34106
1725257700	0.5825	0.0325	5.91	0.56	0.6	0.55	86448
1724998500	0.55	-0.02	-3.51	0.585	0.585	0.55	65837
1724912100	0.5699999	-0.01	-1.72	0.5925	0.605	0.5699999	64440
1724825700	0.58	-0.005	-0.85	0.595	0.595	0.58	72399
1724739300	0.585	-0.01	-1.68	0.59	0.6	0.585	66281
1724652900	0.595	-0.01	-1.65	0.605	0.605	0.59	85652

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

ARN Media Ltd (A1N)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

ARN Media Ltd (A1N) Histórico

ARN Media Ltd (A1N)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación