ANR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.04 | 0.001 | 2.56% | 0.04 | 0.04 | 0.04 | 85,129 |
17 May 2024 | 0.039 | -0.001 | -2.50% | 0.039 | 0.039 | 0.039 | 20,000 |
16 May 2024 | 0.04 | 0.001 | 2.56% | 0.036 | 0.04 | 0.036 | 71,381 |
15 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
14 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
13 May 2024 | 0.039 | -0.002 | -4.88% | 0.039 | 0.039 | 0.039 | 31,000 |
10 May 2024 | 0.041 | -0.002 | -4.65% | 0.043 | 0.043 | 0.041 | 40,000 |
09 May 2024 | 0.043 | 0.007 | 19.44% | 0.04 | 0.044 | 0.04 | 93,453 |
08 May 2024 | 0.036 | -0.01 | -21.74% | 0.042 | 0.042 | 0.036 | 201,969 |
07 May 2024 | 0.046 | -0.002 | -4.17% | 0.049 | 0.049 | 0.046 | 34,734 |
06 May 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.046 | 338,192 |
03 May 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.048 | 0.048 | 8,000 |
02 May 2024 | 0.049 | -0.001 | -2.00% | 0.049 | 0.049 | 0.049 | 42,041 |
01 May 2024 | 0.05 | 0.002 | 4.17% | 0.048 | 0.05 | 0.045 | 424,486 |
30 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
29 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
26 Abr 2024 | 0.048 | 0.002 | 4.35% | 0.046 | 0.048 | 0.046 | 506,975 |
24 Abr 2024 | 0.046 | 0.003 | 6.98% | 0.046 | 0.046 | 0.046 | 111,942 |
23 Abr 2024 | 0.043 | 0.001 | 2.38% | 0.043 | 0.044 | 0.043 | 22,046 |
22 Abr 2024 | 0.042 | 0.003 | 7.69% | 0.04 | 0.042 | 0.036 | 1,130,501 |
19 Abr 2024 | 0.039 | -0.003 | -7.14% | 0.04 | 0.04 | 0.039 | 510,000 |
18 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 162,538 |
17 Abr 2024 | 0.042 | 0.001 | 2.44% | 0.041 | 0.042 | 0.041 | 448,918 |
16 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
15 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
12 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.039 | 0.041 | 0.039 | 21,841 |
11 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 55,179 |
10 Abr 2024 | 0.041 | -0.001 | -2.38% | 0.043 | 0.043 | 0.041 | 284,769 |
09 Abr 2024 | 0.042 | 0.003 | 7.69% | 0.039 | 0.042 | 0.039 | 1,165,397 |
08 Abr 2024 | 0.039 | 0.005 | 14.71% | 0.039 | 0.039 | 0.039 | 22,286 |
05 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
04 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
03 Abr 2024 | 0.034 | -0.005 | -12.82% | 0.034 | 0.034 | 0.034 | 9,708 |
02 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
28 Mar 2024 | 0.039 | -0.004 | -9.30% | 0.042 | 0.042 | 0.035 | 128,557 |
27 Mar 2024 | 0.043 | 0.002 | 4.88% | 0.043 | 0.044 | 0.043 | 316,429 |
26 Mar 2024 | 0.041 | 0.002 | 5.13% | 0.04 | 0.042 | 0.038 | 361,538 |
25 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.038 | 0.039 | 0.035 | 115,333 |
22 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
21 Mar 2024 | 0.039 | 0.004 | 11.43% | 0.035 | 0.04 | 0.035 | 276,473 |
20 Mar 2024 | 0.035 | -0.001 | -2.78% | 0.035 | 0.036 | 0.035 | 298,641 |
19 Mar 2024 | 0.036 | -0.003 | -7.69% | 0.036 | 0.036 | 0.035 | 80,000 |
18 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
15 Mar 2024 | 0.039 | -0.001 | -2.50% | 0.041 | 0.041 | 0.039 | 141,568 |
14 Mar 2024 | 0.04 | 0.001 | 2.56% | 0.04 | 0.04 | 0.039 | 378,000 |
13 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.04 | 0.036 | 425,593 |
12 Mar 2024 | 0.039 | 0.003 | 8.33% | 0.036 | 0.039 | 0.036 | 314,594 |
11 Mar 2024 | 0.036 | 0.005 | 16.13% | 0.032 | 0.036 | 0.032 | 290,690 |
07 Mar 2024 | 0.031 | 0.002 | 6.90% | 0.03 | 0.031 | 0.03 | 53,000 |
06 Mar 2024 | 0.029 | -0.003 | -9.38% | 0.029 | 0.029 | 0.029 | 110,000 |
05 Mar 2024 | 0.032 | 0.002 | 6.67% | 0.03 | 0.032 | 0.03 | 122,755 |
04 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.028 | 0.031 | 0.027 | 253,675 |
03 Mar 2024 | 0.03 | 0.003 | 11.11% | 0.028 | 0.03 | 0.028 | 70,166 |
29 Feb 2024 | 0.027 | 0.002 | 8.00% | 0.026 | 0.03 | 0.026 | 1,565,277 |
28 Feb 2024 | 0.025 | 0.003 | 13.64% | 0.024 | 0.025 | 0.024 | 133,208 |
27 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
26 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
25 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
22 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 10 |
21 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
20 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |