ARDREUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.102814 | -0.005748 | -5.29% | 0.111964 | 0.121327 | 0.101475 | 1,148,343.00 |
23 Abr 2024 | 0.108562 | 0.004975 | 4.80% | 0.104711 | 0.112304 | 0.104035 | 1,740,869.00 |
22 Abr 2024 | 0.103587 | 0.00156 | 1.53% | 0.094646 | 0.104118 | 0.036991 | 309,800.00 |
21 Abr 2024 | 0.102027 | -0.001718 | -1.66% | 0.102884 | 0.105065 | 0.100272 | 135,134.00 |
20 Abr 2024 | 0.103745 | 0.006869 | 7.09% | 0.096312 | 0.105474 | 0.095456 | 375,187.00 |
19 Abr 2024 | 0.096876 | 0.000169 | 0.18% | 0.094646 | 0.098533 | 0.090041 | 369,366.00 |
18 Abr 2024 | 0.096707 | 0.002322 | 2.46% | 0.092177 | 0.097633 | 0.091897 | 380,826.00 |
17 Abr 2024 | 0.094385 | -0.001622 | -1.69% | 0.095587 | 0.096555 | 0.089189 | 428,481.00 |
16 Abr 2024 | 0.096007 | 0.00287 | 3.08% | 0.093222 | 0.103631 | 0.09019 | 1,575,369.00 |
15 Abr 2024 | 0.093137 | -0.005634 | -5.70% | 0.117971 | 0.118742 | 0.092196 | 810,770.00 |
14 Abr 2024 | 0.098772 | 0.006278 | 6.79% | 0.091217 | 0.100912 | 0.090216 | 1,239,177.00 |
13 Abr 2024 | 0.092494 | -0.012559 | -11.95% | 0.105806 | 0.116374 | 0.086682 | 945,799.00 |
12 Abr 2024 | 0.105053 | -0.012517 | -10.65% | 0.118334 | 0.123146 | 0.104064 | 765,446.00 |
11 Abr 2024 | 0.11757 | -0.001282 | -1.08% | 0.117971 | 0.118742 | 0.115212 | 281,038.00 |
10 Abr 2024 | 0.118851 | -0.001697 | -1.41% | 0.12108 | 0.12108 | 0.112579 | 386,239.00 |
09 Abr 2024 | 0.120548 | 0.00128 | 1.07% | 0.120621 | 0.139046 | 0.119034 | 6,424,396.00 |
08 Abr 2024 | 0.119269 | 0.00323 | 2.78% | 0.111961 | 0.120692 | 0.107039 | 624,135.00 |
07 Abr 2024 | 0.116038 | 0.003284 | 2.91% | 0.112563 | 0.116086 | 0.112226 | 133,810.00 |
06 Abr 2024 | 0.112754 | 0.002898 | 2.64% | 0.111968 | 0.113831 | 0.110694 | 293,811.00 |
05 Abr 2024 | 0.109856 | -0.002617 | -2.33% | 0.111961 | 0.114349 | 0.107039 | 510,601.00 |
04 Abr 2024 | 0.112473 | 0.003704 | 3.41% | 0.107757 | 0.114709 | 0.104835 | 416,511.00 |
03 Abr 2024 | 0.108769 | 0.000419 | 0.39% | 0.107851 | 0.110838 | 0.103918 | 640,821.00 |
02 Abr 2024 | 0.10835 | -0.011279 | -9.43% | 0.117459 | 0.119342 | 0.105212 | 755,939.00 |
01 Abr 2024 | 0.119629 | -0.009203 | -7.14% | 0.107824 | 0.122993 | 0.092937 | 389,005.00 |
31 Mar 2024 | 0.128832 | 0.004125 | 3.31% | 0.124708 | 0.129025 | 0.12407 | 257,432.00 |
30 Mar 2024 | 0.124707 | -0.008147 | -6.13% | 0.130546 | 0.131456 | 0.124666 | 435,825.00 |
29 Mar 2024 | 0.132854 | 0.006418 | 5.08% | 0.13054 | 0.139023 | 0.128232 | 1,709,264.00 |
28 Mar 2024 | 0.126436 | 0.003105 | 2.52% | 0.123927 | 0.128396 | 0.120275 | 396,854.00 |
27 Mar 2024 | 0.123331 | -0.004567 | -3.57% | 0.130969 | 0.147389 | 0.12136 | 3,333,926.00 |
26 Mar 2024 | 0.127898 | 0.008266 | 6.91% | 0.120932 | 0.131699 | 0.120875 | 2,331,684.00 |
25 Mar 2024 | 0.119631 | 0.007597 | 6.78% | 0.107824 | 0.119706 | 0.092937 | 1,179,382.00 |
24 Mar 2024 | 0.112035 | 0.003668 | 3.39% | 0.109296 | 0.112344 | 0.106503 | 658,475.00 |
23 Mar 2024 | 0.108366 | 0.003675 | 3.51% | 0.105618 | 0.111231 | 0.10511 | 424,076.00 |
22 Mar 2024 | 0.104691 | -0.002633 | -2.45% | 0.107164 | 0.108429 | 0.101876 | 382,340.00 |
21 Mar 2024 | 0.107324 | 0.003595 | 3.47% | 0.101093 | 0.108592 | 0.100966 | 1,231,340.00 |
20 Mar 2024 | 0.10373 | 0.008788 | 9.26% | 0.094774 | 0.104447 | 0.090613 | 773,335.00 |
19 Mar 2024 | 0.094942 | -0.012834 | -11.91% | 0.107824 | 0.108777 | 0.092937 | 1,940,112.00 |
18 Mar 2024 | 0.107775 | -0.001523 | -1.39% | 0.107292 | 0.112764 | 0.040996 | 2,393,403.00 |
17 Mar 2024 | 0.109298 | 0.000989 | 0.91% | 0.107292 | 0.112105 | 0.099207 | 812,441.00 |
16 Mar 2024 | 0.10831 | -0.012712 | -10.50% | 0.121555 | 0.121555 | 0.104931 | 587,136.00 |
15 Mar 2024 | 0.121022 | -0.007406 | -5.77% | 0.125363 | 0.137526 | 0.111727 | 1,699,103.00 |
14 Mar 2024 | 0.128427 | 0.001613 | 1.27% | 0.125363 | 0.137526 | 0.116457 | 1,594,283.00 |
13 Mar 2024 | 0.126814 | 0.004471 | 3.65% | 0.121265 | 0.130371 | 0.119722 | 1,829,584.00 |
12 Mar 2024 | 0.122343 | 0.001185 | 0.98% | 0.120437 | 0.123207 | 0.112624 | 1,580,000.00 |
11 Mar 2024 | 0.121158 | 0.009443 | 8.45% | 0.110721 | 0.121158 | 0.108581 | 1,640,303.00 |
10 Mar 2024 | 0.111715 | -0.000296 | -0.26% | 0.111387 | 0.115316 | 0.108792 | 2,645,003.00 |
09 Mar 2024 | 0.11201 | 0.001603 | 1.45% | 0.110618 | 0.112046 | 0.108651 | 653,337.00 |
08 Mar 2024 | 0.110407 | -0.000976 | -0.88% | 0.110721 | 0.113054 | 0.105541 | 2,220,205.00 |
07 Mar 2024 | 0.111383 | 0.0064 | 6.10% | 0.109748 | 0.114596 | 0.106699 | 1,753,562.00 |
06 Mar 2024 | 0.104983 | 0.004014 | 3.98% | 0.100426 | 0.104984 | 0.097411 | 706,131.00 |
05 Mar 2024 | 0.100969 | -0.0107 | -9.58% | 0.109178 | 0.11036 | 0.086555 | 922,121.00 |
04 Mar 2024 | 0.111669 | -0.003369 | -2.93% | 0.09022 | 0.112616 | 0.090103 | 706,277.00 |
03 Mar 2024 | 0.115038 | 0.00801 | 7.48% | 0.10849 | 0.118762 | 0.10849 | 4,021,046.00 |
02 Mar 2024 | 0.107028 | 0.005544 | 5.46% | 0.102375 | 0.107028 | 0.100867 | 1,441,667.00 |
01 Mar 2024 | 0.101483 | 0.005027 | 5.21% | 0.095492 | 0.101643 | 0.095024 | 975,968.00 |
29 Feb 2024 | 0.096457 | 0.004347 | 4.72% | 0.09022 | 0.097869 | 0.089222 | 933,028.00 |
28 Feb 2024 | 0.09211 | 0.001239 | 1.36% | 0.091449 | 0.094635 | 0.088255 | 2,366,913.00 |
27 Feb 2024 | 0.090871 | 0.002845 | 3.23% | 0.088684 | 0.092216 | 0.088609 | 743,983.00 |
26 Feb 2024 | 0.088026 | -0.000469 | -0.53% | 0.093404 | 0.094108 | 0.043588 | 429,987.00 |
25 Feb 2024 | 0.088495 | 0.001349 | 1.55% | 0.08811 | 0.089523 | 0.087141 | 563,865.00 |
24 Feb 2024 | 0.087146 | -0.000734 | -0.84% | 0.087705 | 0.088632 | 0.086543 | 258,201.00 |
23 Feb 2024 | 0.08788 | 0.000259 | 0.30% | 0.087706 | 0.089442 | 0.08618 | 1,082,349.00 |
22 Feb 2024 | 0.087621 | -0.002989 | -3.30% | 0.089946 | 0.089999 | 0.086657 | 425,128.00 |
21 Feb 2024 | 0.09061 | -0.004716 | -4.95% | 0.093404 | 0.094108 | 0.087309 | 736,535.00 |
20 Feb 2024 | 0.095326 | 0.006947 | 7.86% | 0.088445 | 0.101747 | 0.087972 | 4,785,779.00 |
19 Feb 2024 | 0.088379 | 0.002355 | 2.74% | 0.083409 | 0.089341 | 0.082987 | 242,239.00 |
18 Feb 2024 | 0.086024 | 0.001496 | 1.77% | 0.084854 | 0.086729 | 0.084335 | 202,280.00 |
17 Feb 2024 | 0.084528 | -0.002203 | -2.54% | 0.087169 | 0.087169 | 0.08319 | 288,183.00 |
16 Feb 2024 | 0.08673 | 0.003727 | 4.49% | 0.083409 | 0.087893 | 0.082987 | 424,037.00 |
15 Feb 2024 | 0.083003 | 0.000354 | 0.43% | 0.082711 | 0.084313 | 0.08151 | 824,054.00 |
14 Feb 2024 | 0.082649 | 0.001902 | 2.36% | 0.082119 | 0.083343 | 0.080792 | 383,823.00 |
13 Feb 2024 | 0.080748 | -0.001226 | -1.50% | 0.082299 | 0.082299 | 0.079799 | 250,992.00 |
12 Feb 2024 | 0.081974 | 0.001531 | 1.90% | 0.077775 | 0.082172 | 0.077001 | 411,080.00 |
11 Feb 2024 | 0.080443 | 0.000244 | 0.30% | 0.080937 | 0.081825 | 0.079584 | 612,986.00 |
10 Feb 2024 | 0.080198 | -0.000038 | -0.05% | 0.079955 | 0.081371 | 0.078394 | 326,042.00 |
09 Feb 2024 | 0.080236 | 0.002005 | 2.56% | 0.078376 | 0.081127 | 0.077713 | 434,681.00 |
08 Feb 2024 | 0.078232 | 0.00101 | 1.31% | 0.077317 | 0.080157 | 0.075593 | 155,950.00 |
07 Feb 2024 | 0.077221 | 0.000698 | 0.91% | 0.076564 | 0.077701 | 0.075301 | 148,569.00 |
06 Feb 2024 | 0.076523 | -0.000156 | -0.20% | 0.076315 | 0.076751 | 0.075499 | 158,350.00 |
05 Feb 2024 | 0.076679 | 0.000477 | 0.63% | 0.077775 | 0.078226 | 0.075432 | 481,364.00 |
04 Feb 2024 | 0.076201 | -0.001514 | -1.95% | 0.077775 | 0.078226 | 0.075689 | 789,694.00 |
03 Feb 2024 | 0.077716 | -0.000246 | -0.32% | 0.078839 | 0.079141 | 0.077419 | 619,083.00 |
02 Feb 2024 | 0.077961 | 0.000318 | 0.41% | 0.077706 | 0.07874 | 0.075099 | 98,451.00 |
01 Feb 2024 | 0.077643 | -0.000798 | -1.02% | 0.078034 | 0.078444 | 0.076508 | 330,837.00 |
31 Ene 2024 | 0.078442 | -0.001597 | -2.00% | 0.080979 | 0.080998 | 0.077759 | 231,994.00 |
30 Ene 2024 | 0.080038 | -0.000662 | -0.82% | 0.080308 | 0.081843 | 0.078656 | 473,091.00 |
29 Ene 2024 | 0.0807 | 0.001234 | 1.55% | 0.081917 | 0.086961 | 0.078275 | 630,660.00 |
28 Ene 2024 | 0.079467 | -0.000974 | -1.21% | 0.078469 | 0.080899 | 0.078422 | 327,689.00 |
27 Ene 2024 | 0.080441 | 0.00016 | 0.20% | 0.080211 | 0.081291 | 0.076593 | 114,423.00 |
26 Ene 2024 | 0.080281 | 0.002181 | 2.79% | 0.073376 | 0.080697 | 0.073115 | 376,393.00 |