Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARBEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.99203 | 0.02903 | 3.01% | 0.95785 | 1.00 | 0.9473 | 451,558.00 |
| 02 May 2024 | 0.963 | 0.0079 | 0.83% | 0.95785 | 0.973 | 0.92988 | 112,020.00 |
| 01 May 2024 | 0.9551 | -0.0045 | -0.47% | 0.9582 | 0.9865 | 0.9118 | 107,912.00 |
| 30 Abr 2024 | 0.9596 | -0.0358 | -3.60% | 1.03 | 1.03 | 0.90538 | 607,950.00 |
| 29 Abr 2024 | 0.9954 | -0.0346 | -3.36% | 1.10 | 1.12 | 0.9663 | 209,500.00 |
| 28 Abr 2024 | 1.03 | -0.020 | -1.90% | 0.99759 | 1.09 | 0.99759 | 312,877.00 |
| 27 Abr 2024 | 1.05 | 0.050 | 5.39% | 0.99759 | 1.05 | 0.9429 | 260,248.00 |
| 26 Abr 2024 | 0.99629 | -0.02371 | -2.32% | 1.12 | 1.12 | 0.9835 | 216,740.00 |
| 25 Abr 2024 | 1.02 | -0.020 | -1.92% | 1.04 | 1.05 | 1.00 | 72,059.00 |
| 24 Abr 2024 | 1.04 | -0.060 | -5.45% | 1.10 | 1.12 | 1.03 | 292,336.00 |
| 23 Abr 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.15 | 1.10 | 22,214.00 |
| 22 Abr 2024 | 1.14 | 0.020 | 1.79% | 1.12 | 1.16 | 1.11 | 21,866.00 |
| 21 Abr 2024 | 1.12 | -0.030 | -2.61% | 1.15 | 1.15 | 1.10 | 353,802.00 |
| 20 Abr 2024 | 1.15 | 0.090 | 8.49% | 1.05 | 1.15 | 1.04 | 53,895.00 |
| 19 Abr 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.10 | 0.9827 | 755,865.00 |
| 18 Abr 2024 | 1.08 | 0.040 | 3.85% | 1.04 | 1.10 | 1.01 | 70,476.00 |
| 17 Abr 2024 | 1.04 | -0.050 | -4.59% | 1.09 | 1.10 | 1.02 | 500,645.00 |
| 16 Abr 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.10 | 1.03 | 747,762.00 |
| 15 Abr 2024 | 1.09 | -0.020 | -1.80% | 1.10 | 1.19 | 1.05 | 1,000,828.00 |
| 14 Abr 2024 | 1.11 | 0.120 | 11.65% | 0.99021 | 1.13 | 0.950 | 1,486,263.00 |
| 13 Abr 2024 | 0.9942 | -0.1158 | -10.43% | 1.12 | 1.13 | 0.820 | 2,073,191.00 |
| 12 Abr 2024 | 1.11 | -0.210 | -15.91% | 1.36 | 1.36 | 0.97317 | 2,342,549.00 |
| 11 Abr 2024 | 1.32 | -0.040 | -2.94% | 1.36 | 1.38 | 1.31 | 333,342.00 |
| 10 Abr 2024 | 1.36 | -0.010 | -0.73% | 1.36 | 1.38 | 1.30 | 437,760.00 |
| 09 Abr 2024 | 1.37 | -0.080 | -5.52% | 1.44 | 1.46 | 1.36 | 424,644.00 |
| 08 Abr 2024 | 1.45 | 0.040 | 2.84% | 1.41 | 1.45 | 1.38 | 357,325.00 |
| 07 Abr 2024 | 1.41 | 0.030 | 2.17% | 1.38 | 1.41 | 1.37 | 273,031.00 |
| 06 Abr 2024 | 1.38 | 0.050 | 3.76% | 1.33 | 1.39 | 1.32 | 21,610.00 |
| 05 Abr 2024 | 1.33 | -0.010 | -0.75% | 1.37 | 1.37 | 1.28 | 435,570.00 |
| 04 Abr 2024 | 1.34 | -0.030 | -2.19% | 1.37 | 1.43 | 1.33 | 280,131.00 |
| 03 Abr 2024 | 1.37 | 0.020 | 1.48% | 1.35 | 1.40 | 1.30 | 513,765.00 |
| 02 Abr 2024 | 1.35 | -0.110 | -7.53% | 1.46 | 1.46 | 1.33 | 621,619.00 |
| 01 Abr 2024 | 1.46 | -0.080 | -5.19% | 1.54 | 1.54 | 1.43 | 443,350.00 |
| 31 Mar 2024 | 1.54 | 0.020 | 1.32% | 1.52 | 1.57 | 1.52 | 22,870.00 |
| 30 Mar 2024 | 1.52 | 0.00 | 0.00% | 1.53 | 1.56 | 1.51 | 398,491.00 |
| 29 Mar 2024 | 1.52 | -0.020 | -1.30% | 1.54 | 1.55 | 1.49 | 19,151.00 |
| 28 Mar 2024 | 1.54 | 0.010 | 0.65% | 1.53 | 1.57 | 1.50 | 367,989.00 |
| 27 Mar 2024 | 1.53 | -0.050 | -3.16% | 1.57 | 1.61 | 1.50 | 470,754.00 |
| 26 Mar 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.62 | 1.54 | 62,142.00 |
| 25 Mar 2024 | 1.58 | 0.040 | 2.60% | 1.54 | 1.61 | 1.52 | 753,033.00 |
| 24 Mar 2024 | 1.54 | 0.050 | 3.36% | 1.47 | 1.55 | 1.47 | 77,584.00 |
| 23 Mar 2024 | 1.49 | 0.010 | 0.68% | 1.48 | 1.55 | 1.46 | 109,066.00 |
| 22 Mar 2024 | 1.48 | -0.070 | -4.52% | 1.55 | 1.56 | 1.44 | 112,915.00 |
| 21 Mar 2024 | 1.55 | -0.040 | -2.52% | 1.59 | 1.65 | 1.54 | 666,415.00 |
| 20 Mar 2024 | 1.59 | 0.090 | 6.00% | 1.50 | 1.62 | 1.43 | 1,356,226.00 |
| 19 Mar 2024 | 1.50 | 0.010 | 0.67% | 1.50 | 1.54 | 1.33 | 540,100.00 |
| 18 Mar 2024 | 1.49 | -0.100 | -6.29% | 1.58 | 1.59 | 1.47 | 208,093.00 |
| 17 Mar 2024 | 1.59 | -0.030 | -1.85% | 1.62 | 1.64 | 1.48 | 1,266,971.00 |
| 16 Mar 2024 | 1.62 | -0.120 | -6.90% | 1.73 | 1.81 | 1.58 | 1,420,156.00 |
| 15 Mar 2024 | 1.74 | -0.100 | -5.43% | 1.86 | 1.87 | 1.65 | 1,913,310.00 |
| 14 Mar 2024 | 1.84 | -0.100 | -5.15% | 1.93 | 1.93 | 1.80 | 774,767.00 |
| 13 Mar 2024 | 1.94 | 0.090 | 4.86% | 1.85 | 2.06 | 1.85 | 137,370.00 |
| 12 Mar 2024 | 1.85 | -0.040 | -2.12% | 1.89 | 1.91 | 1.77 | 84,785.00 |
| 11 Mar 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.96 | 1.78 | 2,654,387.00 |
| 10 Mar 2024 | 1.89 | -0.030 | -1.56% | 1.91 | 1.95 | 1.83 | 763,922.00 |
| 09 Mar 2024 | 1.92 | -0.040 | -2.04% | 1.96 | 1.98 | 1.90 | 748,868.00 |
| 08 Mar 2024 | 1.96 | -0.020 | -1.01% | 2.00 | 2.08 | 1.85 | 1,543,064.00 |
| 07 Mar 2024 | 1.98 | 0.100 | 5.32% | 1.89 | 2.00 | 1.85 | 103,036.00 |
| 06 Mar 2024 | 1.88 | 0.060 | 3.30% | 1.82 | 1.99 | 1.78 | 1,271,564.00 |
| 05 Mar 2024 | 1.82 | 0.00 | 0.00% | 1.83 | 2.01 | 1.64 | 4,626,236.00 |
| 04 Mar 2024 | 1.82 | -0.070 | -3.70% | 1.88 | 1.91 | 1.78 | 153,600.00 |
| 03 Mar 2024 | 1.89 | 0.030 | 1.61% | 1.87 | 2.02 | 1.86 | 137,968.00 |
| 02 Mar 2024 | 1.86 | 0.030 | 1.64% | 1.83 | 1.86 | 1.80 | 91,961.00 |
| 01 Mar 2024 | 1.83 | 0.030 | 1.67% | 1.80 | 1.86 | 1.79 | 640,260.00 |
| 29 Feb 2024 | 1.80 | 0.040 | 2.27% | 1.76 | 1.93 | 1.73 | 906,247.00 |
| 28 Feb 2024 | 1.76 | 0.010 | 0.57% | 1.75 | 1.83 | 1.67 | 115,436.00 |
| 27 Feb 2024 | 1.75 | -0.030 | -1.69% | 1.78 | 1.80 | 1.72 | 789,626.00 |
| 26 Feb 2024 | 1.78 | 0.040 | 2.30% | 1.76 | 1.80 | 1.67 | 86,479.00 |
| 25 Feb 2024 | 1.74 | 0.030 | 1.75% | 1.71 | 1.75 | 1.67 | 75,702.00 |
| 24 Feb 2024 | 1.71 | 0.040 | 2.40% | 1.66 | 1.71 | 1.62 | 52,994.00 |
| 23 Feb 2024 | 1.67 | -0.010 | -0.60% | 1.67 | 1.69 | 1.61 | 73,685.00 |
| 22 Feb 2024 | 1.68 | -0.060 | -3.45% | 1.74 | 1.75 | 1.65 | 930,494.00 |
| 21 Feb 2024 | 1.74 | -0.120 | -6.45% | 1.83 | 1.87 | 1.67 | 116,620.00 |
| 20 Feb 2024 | 1.86 | -0.050 | -2.62% | 1.91 | 1.92 | 1.76 | 105,599.00 |
| 19 Feb 2024 | 1.91 | 0.030 | 1.60% | 1.89 | 1.95 | 1.87 | 40,222.00 |
| 18 Feb 2024 | 1.88 | 0.050 | 2.73% | 1.83 | 1.90 | 1.81 | 35,850.00 |
| 17 Feb 2024 | 1.83 | -0.040 | -2.14% | 1.86 | 1.87 | 1.77 | 455,944.00 |
| 16 Feb 2024 | 1.87 | -0.040 | -2.09% | 1.92 | 1.94 | 1.82 | 463,253.00 |
| 15 Feb 2024 | 1.91 | -0.060 | -3.05% | 1.97 | 2.02 | 1.89 | 729,030.00 |
| 14 Feb 2024 | 1.97 | 0.060 | 3.14% | 1.91 | 1.99 | 1.88 | 359,290.00 |
| 13 Feb 2024 | 1.91 | -0.010 | -0.52% | 1.92 | 1.96 | 1.80 | 789,913.00 |
| 12 Feb 2024 | 1.92 | 0.130 | 7.26% | 1.79 | 1.93 | 1.78 | 70,999.00 |
| 11 Feb 2024 | 1.79 | -0.020 | -1.10% | 1.80 | 1.85 | 1.78 | 27,539.00 |
| 10 Feb 2024 | 1.81 | -0.030 | -1.63% | 1.83 | 1.86 | 1.76 | 430,823.00 |
| 09 Feb 2024 | 1.84 | 0.110 | 6.36% | 1.73 | 1.85 | 1.73 | 45,352.00 |
| 08 Feb 2024 | 1.73 | -0.040 | -2.26% | 1.77 | 1.79 | 1.72 | 766,513.00 |
| 07 Feb 2024 | 1.77 | 0.070 | 4.12% | 1.71 | 1.79 | 1.69 | 50,742.00 |
| 06 Feb 2024 | 1.70 | 0.100 | 6.25% | 1.59 | 1.75 | 1.59 | 1,044,155.00 |
| 05 Feb 2024 | 1.60 | 0.010 | 0.63% | 1.60 | 1.66 | 1.58 | 173,916.00 |
| 04 Feb 2024 | 1.59 | -0.030 | -1.85% | 1.62 | 1.64 | 1.58 | 339,131.00 |
| 03 Feb 2024 | 1.62 | -0.040 | -2.41% | 1.66 | 1.70 | 1.62 | 662,293.00 |
