ARDRGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 Ene 2023 | 0.070624 | 0.001201 | 1.73% | 0.069702 | 0.07121 | 0.068018 | 1,656,562.00 |
30 Ene 2023 | 0.069423 | -0.007254 | -9.46% | 0.069725 | 0.07591 | 0.067939 | 8,792,754.00 |
29 Ene 2023 | 0.076677 | 0.000081 | 0.11% | 0.075555 | 0.079818 | 0.075052 | 6,156,855.00 |
28 Ene 2023 | 0.076596 | 0.002325 | 3.13% | 0.09244 | 0.09244 | 0.071446 | 11,021,886.00 |
27 Ene 2023 | 0.074271 | 0.003655 | 5.18% | 0.070838 | 0.091843 | 0.068963 | 2,551,809.00 |
26 Ene 2023 | 0.070617 | -0.002075 | -2.85% | 0.070954 | 0.072134 | 0.069023 | 1,546,978.00 |
25 Ene 2023 | 0.072692 | 0.002657 | 3.79% | 0.069382 | 0.074362 | 0.067032 | 1,996,449.00 |
24 Ene 2023 | 0.070035 | 0.000024 | 0.03% | 0.070346 | 0.07529 | 0.069683 | 37,624.00 |
23 Ene 2023 | 0.07001 | 0.000787 | 1.14% | 0.069725 | 0.071207 | 0.067939 | 4,069,066.00 |
22 Ene 2023 | 0.069223 | -0.000685 | -0.98% | 0.069725 | 0.070846 | 0.068258 | 848,597.00 |
21 Ene 2023 | 0.069908 | 0.000371 | 0.53% | 0.06977 | 0.071736 | 0.068606 | 3,043,427.00 |
20 Ene 2023 | 0.069537 | 0.004118 | 6.29% | 0.065822 | 0.069537 | 0.065435 | 539,568.00 |
19 Ene 2023 | 0.065419 | 0.002549 | 4.05% | 0.06244 | 0.065734 | 0.06244 | 763,037.00 |
18 Ene 2023 | 0.06287 | -0.003722 | -5.59% | 0.066754 | 0.068191 | 0.061942 | 6,547,453.00 |
17 Ene 2023 | 0.066592 | 0.000605 | 0.92% | 0.065599 | 0.067525 | 0.065186 | 1,936,518.00 |
16 Ene 2023 | 0.065987 | -0.000054 | -0.08% | 0.055391 | 0.066938 | 0.054934 | 3,700,537.00 |
15 Ene 2023 | 0.066042 | 0.000874 | 1.34% | 0.065134 | 0.068591 | 0.064558 | 4,246,271.00 |
14 Ene 2023 | 0.065168 | 0.003558 | 5.78% | 0.062458 | 0.065979 | 0.061961 | 1,971,305.00 |
13 Ene 2023 | 0.061609 | 0.001368 | 2.27% | 0.060163 | 0.062387 | 0.059124 | 951,290.00 |
12 Ene 2023 | 0.060242 | 0.000357 | 0.60% | 0.059824 | 0.06033 | 0.057934 | 2,032,066.00 |
11 Ene 2023 | 0.059884 | 0.000765 | 1.29% | 0.05901 | 0.059884 | 0.058321 | 2,072,116.00 |
10 Ene 2023 | 0.059119 | 0.001717 | 2.99% | 0.060348 | 0.060348 | 0.053102 | 2,615,598.00 |
09 Ene 2023 | 0.057402 | 0.001347 | 2.40% | 0.055391 | 0.058065 | 0.054934 | 6,180,332.00 |
08 Ene 2023 | 0.056055 | 0.000409 | 0.73% | 0.055391 | 0.056395 | 0.054934 | 1,172,014.00 |
07 Ene 2023 | 0.055646 | 0.00028 | 0.51% | 0.055059 | 0.055928 | 0.054952 | 761,383.00 |
06 Ene 2023 | 0.055366 | -0.000477 | -0.85% | 0.055951 | 0.05646 | 0.054587 | 749,416.00 |
05 Ene 2023 | 0.055843 | -0.000076 | -0.14% | 0.055662 | 0.056348 | 0.055182 | 853,695.00 |
04 Ene 2023 | 0.055919 | 0.000068 | 0.12% | 0.055508 | 0.056561 | 0.05514 | 776,811.00 |
03 Ene 2023 | 0.055851 | -0.001 | -1.76% | 0.052497 | 0.057013 | 0.052478 | 936,919.00 |
02 Ene 2023 | 0.056851 | 0.000139 | 0.24% | 0.059382 | 0.060434 | 0.052708 | 5,639,169.00 |
01 Ene 2023 | 0.056712 | 0.001593 | 2.89% | 0.054131 | 0.058294 | 0.054131 | 2,707,052.00 |
31 Dic 2022 | 0.055119 | 0.001611 | 3.01% | 0.053351 | 0.055755 | 0.052166 | 1,709,215.00 |
30 Dic 2022 | 0.053507 | -0.002509 | -4.48% | 0.056121 | 0.056121 | 0.052654 | 1,395,753.00 |
29 Dic 2022 | 0.056017 | -0.00092 | -1.62% | 0.056958 | 0.056958 | 0.054565 | 2,171,191.00 |
28 Dic 2022 | 0.056937 | -0.003425 | -5.67% | 0.060359 | 0.061977 | 0.056538 | 1,827,710.00 |
27 Dic 2022 | 0.060362 | -0.002378 | -3.79% | 0.062101 | 0.062101 | 0.059733 | 1,584,937.00 |
26 Dic 2022 | 0.062739 | 0.002459 | 4.08% | 0.059382 | 0.062739 | 0.054368 | 5,488,114.00 |
25 Dic 2022 | 0.06028 | 0.001332 | 2.26% | 0.058107 | 0.063953 | 0.057815 | 9,355,126.00 |
24 Dic 2022 | 0.058948 | 0.001732 | 3.03% | 0.057483 | 0.077428 | 0.056916 | 10,452,212.00 |
23 Dic 2022 | 0.057216 | -0.000882 | -1.52% | 0.057339 | 0.057848 | 0.056515 | 1,036,525.00 |
22 Dic 2022 | 0.058098 | 0.001347 | 2.37% | 0.062415 | 0.064461 | 0.056701 | 7,735,677.00 |
21 Dic 2022 | 0.056751 | 0.001077 | 1.93% | 0.056113 | 0.05824 | 0.055069 | 5,183,808.00 |
20 Dic 2022 | 0.055674 | 0.002756 | 5.21% | 0.052302 | 0.064613 | 0.052212 | 8,487,808.00 |
19 Dic 2022 | 0.052918 | -0.002392 | -4.32% | 0.059382 | 0.060016 | 0.051928 | 2,399,138.00 |
18 Dic 2022 | 0.05531 | 0.000603 | 1.10% | 0.055491 | 0.072466 | 0.05456 | 8,604,103.00 |
17 Dic 2022 | 0.054708 | -0.000483 | -0.88% | 0.055665 | 0.056653 | 0.053269 | 932,650.00 |
16 Dic 2022 | 0.055191 | -0.004148 | -6.99% | 0.059382 | 0.061679 | 0.055191 | 2,873,223.00 |
15 Dic 2022 | 0.059339 | -0.000884 | -1.47% | 0.060134 | 0.060134 | 0.057207 | 328,570.00 |
14 Dic 2022 | 0.060223 | -0.000178 | -0.29% | 0.061735 | 0.061735 | 0.059054 | 1,361,185.00 |
13 Dic 2022 | 0.060401 | -0.000376 | -0.62% | 0.060787 | 0.064379 | 0.055568 | 1,205,838.00 |
12 Dic 2022 | 0.060778 | -0.001779 | -2.84% | 0.065155 | 0.066173 | 0.058999 | 1,506,263.00 |
11 Dic 2022 | 0.062556 | -0.00336 | -5.10% | 0.065155 | 0.066173 | 0.062242 | 4,296,272.00 |
10 Dic 2022 | 0.065916 | 0.002402 | 3.78% | 0.0636 | 0.128532 | 0.061329 | 23,636,550.00 |
09 Dic 2022 | 0.063515 | 0.001227 | 1.97% | 0.061869 | 0.064528 | 0.061542 | 659,082.00 |
08 Dic 2022 | 0.062287 | 0.002112 | 3.51% | 0.060403 | 0.062825 | 0.058762 | 329,079.00 |
07 Dic 2022 | 0.060175 | -0.004033 | -6.28% | 0.064138 | 0.0642 | 0.0598 | 211,956.00 |
06 Dic 2022 | 0.064208 | 0.001406 | 2.24% | 0.063551 | 0.065934 | 0.054061 | 222,597.00 |
05 Dic 2022 | 0.062803 | -0.000107 | -0.17% | 0.063916 | 0.064326 | 0.051136 | 331,877.00 |
04 Dic 2022 | 0.062909 | 0.000526 | 0.84% | 0.062434 | 0.063289 | 0.062224 | 194,392.00 |
03 Dic 2022 | 0.062383 | -0.000968 | -1.53% | 0.06381 | 0.063819 | 0.06157 | 155,807.00 |
02 Dic 2022 | 0.063351 | -0.000768 | -1.20% | 0.063916 | 0.064635 | 0.051136 | 808,974.00 |
01 Dic 2022 | 0.064119 | -0.000078 | -0.12% | 0.064565 | 0.065406 | 0.062461 | 611,319.00 |
30 Nov 2022 | 0.064198 | 0.001158 | 1.84% | 0.063015 | 0.064459 | 0.062795 | 458,664.00 |
29 Nov 2022 | 0.06304 | 0.000796 | 1.28% | 0.061304 | 0.063279 | 0.060363 | 846,235.00 |
28 Nov 2022 | 0.062243 | -0.000559 | -0.89% | 0.064565 | 0.065406 | 0.060205 | 105,209.00 |
27 Nov 2022 | 0.062802 | -0.001456 | -2.27% | 0.064353 | 0.06482 | 0.062565 | 314,403.00 |
26 Nov 2022 | 0.064258 | -0.001186 | -1.81% | 0.065531 | 0.065531 | 0.064052 | 253,414.00 |
25 Nov 2022 | 0.065444 | 0.015097 | 29.98% | 0.064565 | 0.065588 | 0.063283 | 1,150,593.00 |
24 Nov 2022 | 0.050347 | -0.011595 | -18.72% | 0.062447 | 0.062899 | 0.04996 | 95,819.00 |
23 Nov 2022 | 0.061942 | 0.001589 | 2.63% | 0.059545 | 0.062213 | 0.059502 | 263,819.00 |
22 Nov 2022 | 0.060353 | 0.00308 | 5.38% | 0.065585 | 0.06677 | 0.052387 | 703,843.00 |
21 Nov 2022 | 0.057273 | -0.00178 | -3.01% | 0.065585 | 0.06677 | 0.052387 | 1,101,495.00 |
20 Nov 2022 | 0.059054 | -0.003456 | -5.53% | 0.062548 | 0.076003 | 0.056721 | 18,478,954.00 |
19 Nov 2022 | 0.062509 | 0.004344 | 7.47% | 0.058142 | 0.062509 | 0.05784 | 2,133,344.00 |
18 Nov 2022 | 0.058166 | 0.000854 | 1.49% | 0.057572 | 0.058354 | 0.056949 | 751,800.00 |
17 Nov 2022 | 0.057312 | 0.000657 | 1.16% | 0.060168 | 0.060168 | 0.055766 | 777,938.00 |
16 Nov 2022 | 0.056655 | -0.000246 | -0.43% | 0.056962 | 0.05737 | 0.053093 | 364,440.00 |
15 Nov 2022 | 0.056901 | 0.001516 | 2.74% | 0.057245 | 0.057472 | 0.054034 | 500,140.00 |
14 Nov 2022 | 0.055384 | 0.000012 | 0.02% | 0.065585 | 0.06677 | 0.051688 | 1,148,276.00 |
13 Nov 2022 | 0.055372 | -0.003112 | -5.32% | 0.058212 | 0.060167 | 0.051246 | 1,199,049.00 |
12 Nov 2022 | 0.058485 | -0.002707 | -4.42% | 0.061041 | 0.062725 | 0.05684 | 520,559.00 |
11 Nov 2022 | 0.061192 | -0.004404 | -6.71% | 0.065585 | 0.06677 | 0.059777 | 840,888.00 |
10 Nov 2022 | 0.065595 | 0.005783 | 9.67% | 0.060391 | 0.066969 | 0.060341 | 665,421.00 |
09 Nov 2022 | 0.059812 | -0.015153 | -20.21% | 0.073521 | 0.074219 | 0.058081 | 720,144.00 |
08 Nov 2022 | 0.074965 | -0.009247 | -10.98% | 0.08463 | 0.08463 | 0.072225 | 722,306.00 |
07 Nov 2022 | 0.084212 | -0.002862 | -3.29% | 0.087937 | 0.090063 | 0.083309 | 1,228,384.00 |
06 Nov 2022 | 0.087074 | -0.00105 | -1.19% | 0.089741 | 0.089741 | 0.087074 | 114,680.00 |
05 Nov 2022 | 0.088124 | -0.000687 | -0.77% | 0.087937 | 0.090063 | 0.085101 | 157,016.00 |
04 Nov 2022 | 0.088812 | 0.003591 | 4.21% | 0.084075 | 0.088812 | 0.084075 | 214,724.00 |
03 Nov 2022 | 0.08522 | 0.003077 | 3.75% | 0.083723 | 0.085526 | 0.081344 | 203,186.00 |