Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ARBBUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.8118 | -0.0176 | -2.12% | 0.8297 | 0.8389 | 0.7977 | 3,999.00 |
| 25 Jun 2024 | 0.8294 | 0.0129 | 1.58% | 0.8184 | 0.8456 | 0.8112 | 837.00 |
| 24 Jun 2024 | 0.8165 | 0.034539 | 4.42% | 0.7835 | 0.818941 | 0.756 | 1,058.00 |
| 23 Jun 2024 | 0.781961 | -0.021739 | -2.70% | 0.8049 | 0.8153 | 0.7806 | 850.00 |
| 22 Jun 2024 | 0.8037 | 0.0014 | 0.17% | 0.80106 | 0.80994 | 0.792 | 825.00 |
| 21 Jun 2024 | 0.8023 | 0.00066 | 0.08% | 0.80164 | 0.809 | 0.786 | 973.00 |
| 20 Jun 2024 | 0.80164 | -0.00716 | -0.89% | 0.8106 | 0.8467 | 0.80164 | 790.00 |
| 19 Jun 2024 | 0.8088 | 0.016 | 2.02% | 0.7962 | 0.8344 | 0.7876 | 1,166.00 |
| 18 Jun 2024 | 0.7928 | -0.0659 | -7.67% | 0.8587 | 0.8587 | 0.759462 | 1,041.00 |
| 17 Jun 2024 | 0.8587 | -0.0653 | -7.07% | 0.9218 | 0.9295 | 0.847058 | 4,085.00 |
| 16 Jun 2024 | 0.924 | 0.0017 | 0.18% | 0.9219 | 0.9365 | 0.9006 | 776.00 |
| 15 Jun 2024 | 0.9223 | 0.0108 | 1.18% | 0.9122 | 0.9362 | 0.9122 | 805.00 |
| 14 Jun 2024 | 0.9115 | -0.0265 | -2.83% | 0.9371 | 0.953 | 0.8831 | 866.00 |
| 13 Jun 2024 | 0.938 | -0.0348 | -3.58% | 0.9728 | 0.9736 | 0.923654 | 842.00 |
| 12 Jun 2024 | 0.9728 | 0.0376 | 4.02% | 0.9382 | 0.9982 | 0.915054 | 875.00 |
| 11 Jun 2024 | 0.9352 | -0.1748 | -15.75% | 1.11 | 1.11 | 0.9146 | 497.00 |
| 10 Jun 2024 | 1.11 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 3,301.00 |
| 09 Jun 2024 | 1.11 | -0.100 | -8.26% | 1.21 | 1.21 | 1.11 | 1.00 |
| 08 Jun 2024 | 1.21 | 0.170 | 16.35% | 1.04 | 1.22 | 1.04 | 4.00 |
| 07 Jun 2024 | 1.04 | -0.050 | -4.59% | 1.09 | 1.10 | 1.04 | 1,381.00 |
| 06 Jun 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.12 | 1.08 | 786.00 |
| 05 Jun 2024 | 1.12 | 0.020 | 1.82% | 1.11 | 1.14 | 1.10 | 3,888.00 |
| 04 Jun 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.12 | 1.07 | 781.00 |
| 03 Jun 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.14 | 1.10 | 774.00 |
| 02 Jun 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.14 | 1.10 | 742.00 |
| 01 Jun 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.14 | 1.12 | 763.00 |
| 31 May 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.16 | 1.11 | 748.00 |
| 30 May 2024 | 1.13 | -0.160 | -12.40% | 1.29 | 1.29 | 1.11 | 478.00 |
| 29 May 2024 | 1.29 | -0.070 | -5.15% | 1.36 | 1.36 | 1.29 | 0.00 |
| 28 May 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 27 May 2024 | 1.36 | 0.170 | 14.29% | 1.18 | 1.40 | 1.18 | 3,383.00 |
| 26 May 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.19 | 1.18 | 0.00 |
| 25 May 2024 | 1.18 | 0.020 | 1.72% | 1.16 | 1.18 | 1.16 | 0.00 |
| 24 May 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.16 | 1.15 | 8.00 |
| 23 May 2024 | 1.15 | -0.010 | -0.86% | 1.16 | 1.16 | 1.15 | 0.00 |
| 22 May 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.50 | 1.11 | 1,410.00 |
| 21 May 2024 | 1.20 | 0.140 | 13.21% | 1.06 | 1.23 | 1.03 | 507.00 |
| 20 May 2024 | 1.06 | 0.090 | 9.10% | 0.9687 | 1.06 | 0.9541 | 3,788.00 |
| 19 May 2024 | 0.9716 | -0.0484 | -4.75% | 1.02 | 1.03 | 0.970 | 843.00 |
| 18 May 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.03 | 1.00 | 890.00 |
| 17 May 2024 | 1.03 | 0.060 | 5.81% | 0.972 | 1.07 | 0.9688 | 855.00 |
| 16 May 2024 | 0.9734 | -0.0237 | -2.38% | 0.9971 | 0.9985 | 0.9535 | 857.00 |
| 15 May 2024 | 0.9971 | 0.0621 | 6.64% | 0.9352 | 0.9972 | 0.9266 | 877.00 |
| 14 May 2024 | 0.935 | -0.046849 | -4.77% | 0.9809 | 0.9886 | 0.9334 | 803.00 |
| 13 May 2024 | 0.981849 | -0.015351 | -1.54% | 0.9996 | 1.00 | 0.9564 | 3,881.00 |
| 12 May 2024 | 0.9972 | -0.0024 | -0.24% | 0.9996 | 1.01 | 0.9872 | 864.00 |
| 11 May 2024 | 0.9996 | 0.0025 | 0.25% | 0.995 | 1.01 | 0.9895 | 853.00 |
| 10 May 2024 | 0.9971 | -0.0429 | -4.13% | 1.04 | 1.05 | 0.9848 | 763.00 |
| 09 May 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.05 | 1.00 | 743.00 |
| 08 May 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.04 | 1.01 | 586.00 |
| 07 May 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.08 | 1.03 | 717.00 |
| 06 May 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.13 | 1.06 | 3,744.00 |
| 05 May 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.09 | 1.03 | 787.00 |
| 04 May 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.09 | 1.06 | 778.00 |
| 03 May 2024 | 1.07 | 0.040 | 3.88% | 1.03 | 1.08 | 1.02 | 772.00 |
| 02 May 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.04 | 0.9982 | 936.00 |
| 01 May 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.05 | 0.9711 | 787.00 |
| 30 Abr 2024 | 1.02 | -0.040 | -3.77% | 1.06 | 1.07 | 0.9772 | 750.00 |
| 29 Abr 2024 | 1.06 | -0.040 | -3.64% | 1.82 | 1.83 | 1.04 | 4,075.00 |
| 28 Abr 2024 | 1.10 | -0.020 | -1.79% | 1.12 | 1.15 | 1.10 | 396.00 |
| 27 Abr 2024 | 1.12 | 0.060 | 5.66% | 1.06 | 1.49 | 1.03 | 772.00 |
| 26 Abr 2024 | 1.06 | -0.160 | -13.11% | 1.22 | 1.22 | 1.06 | 472.00 |
| 25 Abr 2024 | 1.22 | 0.100 | 8.93% | 1.12 | 1.22 | 0.95123 | 467.00 |
| 24 Abr 2024 | 1.12 | -0.060 | -5.08% | 1.18 | 1.20 | 1.11 | 721.00 |
| 23 Abr 2024 | 1.18 | -0.030 | -2.48% | 1.21 | 1.22 | 1.17 | 737.00 |
| 22 Abr 2024 | 1.21 | 0.050 | 4.31% | 1.17 | 1.22 | 1.17 | 3,711.00 |
| 21 Abr 2024 | 1.16 | 0.030 | 2.65% | 1.13 | 1.17 | 1.12 | 0.00 |
| 20 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| 19 Abr 2024 | 1.13 | -0.050 | -4.24% | 1.18 | 1.18 | 1.13 | 20.00 |
| 18 Abr 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| 17 Abr 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.19 | 1.18 | 544.00 |
| 16 Abr 2024 | 1.19 | -0.010 | -0.83% | 1.20 | 1.20 | 1.19 | 0.00 |
| 15 Abr 2024 | 1.20 | -0.010 | -0.83% | 1.20 | 1.20 | 1.20 | 3,301.00 |
| 14 Abr 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.24 | 1.21 | 39.00 |
| 13 Abr 2024 | 1.24 | -0.270 | -17.88% | 1.51 | 1.51 | 1.24 | 14.00 |
| 12 Abr 2024 | 1.51 | -0.060 | -3.82% | 1.57 | 1.57 | 1.46 | 0.00 |
| 11 Abr 2024 | 1.57 | 0.020 | 1.29% | 1.55 | 1.57 | 1.55 | 0.00 |
| 10 Abr 2024 | 1.55 | 0.030 | 1.97% | 1.52 | 1.55 | 1.52 | 0.00 |
| 09 Abr 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
| 08 Abr 2024 | 1.52 | -0.020 | -1.30% | 1.53 | 1.53 | 1.52 | 3,301.00 |
| 07 Abr 2024 | 1.54 | -0.020 | -1.28% | 1.56 | 1.56 | 1.54 | 0.00 |
| 06 Abr 2024 | 1.56 | -0.020 | -1.27% | 1.58 | 1.58 | 1.56 | 3.00 |
| 05 Abr 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
| 04 Abr 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 12.00 |
| 03 Abr 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.64 | 1.58 | 2.00 |
| 02 Abr 2024 | 1.58 | -0.070 | -4.24% | 1.65 | 1.66 | 1.58 | 171.00 |
| 01 Abr 2024 | 1.65 | -0.090 | -5.17% | 1.74 | 1.74 | 1.65 | 3,302.00 |
| 31 Mar 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.73 | 423.00 |
| 30 Mar 2024 | 1.74 | 0.040 | 2.35% | 1.70 | 1.74 | 1.70 | 0.00 |
| 29 Mar 2024 | 1.70 | -0.060 | -3.41% | 1.76 | 1.76 | 1.70 | 3.00 |
