ARX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.495 | -0.005 | -1.00% | 0.50 | 0.505 | 0.495 | 174,226 |
16 May 2024 | 0.50 | 0.02 | 4.17% | 0.48 | 0.50 | 0.48 | 32,102 |
15 May 2024 | 0.48 | -0.02 | -4.00% | 0.505 | 0.505 | 0.475 | 620,233 |
14 May 2024 | 0.50 | -0.005 | -0.99% | 0.51 | 0.515 | 0.50 | 290,832 |
13 May 2024 | 0.505 | -0.01 | -1.94% | 0.52 | 0.52 | 0.505 | 298,691 |
10 May 2024 | 0.515 | 0.005 | 0.98% | 0.51 | 0.52 | 0.505 | 99,706 |
09 May 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.50 | 617,042 |
08 May 2024 | 0.52 | -0.02 | -3.70% | 0.54 | 0.54 | 0.51 | 498,622 |
07 May 2024 | 0.54 | -0.005 | -0.92% | 0.53 | 0.545 | 0.53 | 55,576 |
06 May 2024 | 0.545 | 0.00 | 0.00% | 0.55 | 0.55 | 0.53 | 388,837 |
03 May 2024 | 0.545 | 0.04 | 7.92% | 0.50 | 0.55 | 0.50 | 584,240 |
02 May 2024 | 0.505 | 0.005 | 1.00% | 0.515 | 0.52 | 0.505 | 154,865 |
01 May 2024 | 0.50 | 0.00 | 0.00% | 0.51 | 0.515 | 0.50 | 209,393 |
30 Abr 2024 | 0.50 | 0.015 | 3.09% | 0.50 | 0.515 | 0.495 | 569,447 |
29 Abr 2024 | 0.485 | -0.025 | -4.90% | 0.50 | 0.505 | 0.485 | 88,558 |
26 Abr 2024 | 0.51 | 0.01 | 2.00% | 0.535 | 0.535 | 0.49 | 103,768 |
24 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.505 | 0.515 | 0.50 | 119,730 |
23 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.50 | 0.51 | 0.475 | 340,841 |
22 Abr 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.505 | 0.49 | 324,654 |
19 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.52 | 0.52 | 0.49 | 546,424 |
18 Abr 2024 | 0.51 | -0.01 | -1.92% | 0.53 | 0.535 | 0.505 | 100,009 |
17 Abr 2024 | 0.52 | -0.01 | -1.89% | 0.545 | 0.545 | 0.505 | 89,658 |
16 Abr 2024 | 0.53 | -0.02 | -3.64% | 0.555 | 0.56 | 0.52 | 146,068 |
15 Abr 2024 | 0.55 | -0.015 | -2.65% | 0.56 | 0.565 | 0.55 | 172,269 |
12 Abr 2024 | 0.565 | -0.005 | -0.88% | 0.565 | 0.565 | 0.555 | 63,703 |
11 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.575 | 0.575 | 0.565 | 50,743 |
10 Abr 2024 | 0.57 | 0.01 | 1.79% | 0.575 | 0.585 | 0.565 | 202,588 |
09 Abr 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.57 | 0.55 | 210,125 |
08 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 0.00 |
05 Abr 2024 | 0.57 | 0.035 | 6.54% | 0.54 | 0.58 | 0.53 | 357,054 |
04 Abr 2024 | 0.535 | -0.01 | -1.83% | 0.55 | 0.55 | 0.53 | 130,983 |
03 Abr 2024 | 0.545 | -0.005 | -0.91% | 0.56 | 0.56 | 0.54 | 56,986 |
02 Abr 2024 | 0.55 | -0.005 | -0.90% | 0.56 | 0.56 | 0.545 | 98,441 |
28 Mar 2024 | 0.555 | -0.005 | -0.89% | 0.565 | 0.57 | 0.555 | 72,222 |
27 Mar 2024 | 0.56 | 0.015 | 2.75% | 0.55 | 0.56 | 0.55 | 132,446 |
26 Mar 2024 | 0.545 | -0.02 | -3.54% | 0.57 | 0.58 | 0.545 | 237,317 |
25 Mar 2024 | 0.565 | 0.00 | 0.00% | 0.57 | 0.585 | 0.565 | 288,901 |
22 Mar 2024 | 0.565 | 0.035 | 6.60% | 0.54 | 0.58 | 0.54 | 642,840 |
21 Mar 2024 | 0.53 | 0.02 | 3.92% | 0.525 | 0.53 | 0.515 | 233,384 |
20 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.505 | 0.515 | 0.505 | 201,406 |
19 Mar 2024 | 0.50 | -0.02 | -3.85% | 0.52 | 0.52 | 0.49 | 223,482 |
18 Mar 2024 | 0.52 | -0.005 | -0.95% | 0.53 | 0.53 | 0.51 | 435,904 |
15 Mar 2024 | 0.525 | 0.00 | 0.00% | 0.52 | 0.525 | 0.52 | 342,348 |
14 Mar 2024 | 0.525 | 0.01 | 1.94% | 0.52 | 0.535 | 0.52 | 272,458 |
13 Mar 2024 | 0.515 | -0.02 | -3.74% | 0.53 | 0.535 | 0.515 | 241,434 |
12 Mar 2024 | 0.535 | 0.005 | 0.94% | 0.53 | 0.535 | 0.525 | 280,935 |
11 Mar 2024 | 0.53 | -0.01 | -1.85% | 0.55 | 0.555 | 0.52 | 238,614 |
07 Mar 2024 | 0.54 | -0.01 | -1.82% | 0.545 | 0.555 | 0.54 | 194,555 |
06 Mar 2024 | 0.55 | -0.015 | -2.65% | 0.56 | 0.565 | 0.545 | 237,160 |
05 Mar 2024 | 0.565 | -0.005 | -0.88% | 0.575 | 0.58 | 0.565 | 332,486 |
04 Mar 2024 | 0.57 | 0.005 | 0.88% | 0.57 | 0.575 | 0.565 | 58,760 |
03 Mar 2024 | 0.565 | 0.00 | 0.00% | 0.57 | 0.575 | 0.565 | 198,500 |
29 Feb 2024 | 0.565 | -0.005 | -0.88% | 0.565 | 0.57 | 0.56 | 105,879 |
28 Feb 2024 | 0.57 | 0.00 | 0.00% | 0.58 | 0.59 | 0.57 | 464,918 |
27 Feb 2024 | 0.57 | -0.0025 | -0.44% | 0.57 | 0.575 | 0.57 | 104,033 |
26 Feb 2024 | 0.5725 | 0.0125 | 2.23% | 0.57 | 0.575 | 0.565 | 126,369 |
25 Feb 2024 | 0.56 | -0.015 | -2.61% | 0.565 | 0.5725 | 0.56 | 151,706 |
22 Feb 2024 | 0.575 | 0.00 | 0.00% | 0.58 | 0.585 | 0.57 | 141,837 |
21 Feb 2024 | 0.575 | 0.015 | 2.68% | 0.58 | 0.58 | 0.56 | 152,851 |
20 Feb 2024 | 0.56 | -0.025 | -4.27% | 0.57 | 0.58 | 0.56 | 151,749 |
19 Feb 2024 | 0.585 | -0.005 | -0.85% | 0.595 | 0.595 | 0.565 | 257,892 |
18 Feb 2024 | 0.59 | 0.025 | 4.42% | 0.58 | 0.595 | 0.56 | 281,485 |