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.
ARIXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.32 | -0.030 | -2.22% | 1.35 | 1.35 | 0.3002 | 37,316.00 |
| 07 May 2024 | 1.35 | -0.040 | -2.88% | 1.39 | 1.39 | 0.2944 | 37,088.00 |
| 06 May 2024 | 1.39 | -0.080 | -5.44% | 1.45 | 1.48 | 0.3185 | 26,443.00 |
| 05 May 2024 | 1.47 | -0.030 | -2.00% | 0.3533 | 1.50 | 0.3525 | 34,598.00 |
| 04 May 2024 | 1.50 | 0.030 | 2.04% | 1.47 | 1.52 | 0.313 | 69,624.00 |
| 03 May 2024 | 1.47 | 0.060 | 4.26% | 1.41 | 1.47 | 0.3439 | 67,144.00 |
| 02 May 2024 | 1.41 | 0.030 | 2.17% | 1.38 | 1.42 | 0.3561 | 82,668.00 |
| 01 May 2024 | 1.38 | -0.230 | -14.29% | 0.3264 | 1.63 | 0.262 | 58,505.00 |
| 30 Abr 2024 | 1.61 | 1.25 | 345.24% | 0.3441 | 1.69 | 0.3144 | 65,715.00 |
| 29 Abr 2024 | 0.3616 | 0.0025 | 0.70% | 0.3591 | 0.3654 | 0.3535 | 798.00 |
| 28 Abr 2024 | 0.3591 | -0.0163 | -4.34% | 0.3755 | 0.3874 | 0.3591 | 13,631.00 |
| 27 Abr 2024 | 0.3754 | 0.1219 | 48.09% | 0.2543 | 0.5499 | 0.2533 | 90,349.00 |
| 26 Abr 2024 | 0.2535 | -0.9465 | -78.88% | 1.20 | 1.20 | 0.2535 | 26,423.00 |
| 25 Abr 2024 | 1.20 | -0.020 | -1.64% | 0.2558 | 1.23 | 0.2538 | 17,643.00 |
| 24 Abr 2024 | 1.22 | 0.960 | 377.31% | 0.2547 | 1.23 | 0.2391 | 46,199.00 |
| 23 Abr 2024 | 0.2556 | 0.001 | 0.39% | 0.2516 | 0.2559 | 0.2477 | 16,509.00 |
| 22 Abr 2024 | 0.2546 | 0.0268 | 11.76% | 0.2254 | 0.2583 | 0.2247 | 13,036.00 |
| 21 Abr 2024 | 0.2278 | 0.0062 | 2.80% | 0.2131 | 0.2285 | 0.2128 | 12,591.00 |
| 20 Abr 2024 | 0.2216 | 0.0715 | 47.63% | 0.1501 | 0.2216 | 0.1501 | 447.00 |
| 19 Abr 2024 | 0.1501 | 0.0001 | 0.07% | 0.150 | 0.1573 | 0.150 | 823.00 |
| 18 Abr 2024 | 0.150 | -0.0027 | -1.77% | 0.1779 | 0.1779 | 0.1474 | 76.00 |
| 17 Abr 2024 | 0.1527 | 0.0017 | 1.13% | 0.1779 | 0.1779 | 0.1527 | 758.00 |
| 16 Abr 2024 | 0.151 | -0.0225 | -12.97% | 0.1779 | 0.1779 | 0.1509 | 365.00 |
| 15 Abr 2024 | 0.1735 | -0.0044 | -2.47% | 0.1665 | 0.1801 | 0.1665 | 421.00 |
| 14 Abr 2024 | 0.1779 | -0.0632 | -26.21% | 0.237 | 0.237 | 0.1634 | 4,548.00 |
| 13 Abr 2024 | 0.2411 | -0.0132 | -5.19% | 0.237 | 0.2443 | 0.2072 | 2,711.00 |
| 12 Abr 2024 | 0.2543 | -0.0018 | -0.70% | 0.237 | 0.2746 | 0.237 | 1,568.00 |
| 11 Abr 2024 | 0.2561 | 0.0191 | 8.06% | 0.237 | 0.2561 | 0.2365 | 13,047.00 |
| 10 Abr 2024 | 0.237 | -0.0049 | -2.03% | 0.2494 | 0.2494 | 0.2366 | 2,619.00 |
| 09 Abr 2024 | 0.2419 | -0.0075 | -3.01% | 0.2298 | 0.249 | 0.2228 | 25,885.00 |
| 08 Abr 2024 | 0.2494 | 0.0013 | 0.52% | 0.248 | 0.256 | 0.2253 | 37,176.00 |
| 07 Abr 2024 | 0.2481 | 0.0166 | 7.17% | 0.2315 | 0.2523 | 0.2315 | 2,838.00 |
| 06 Abr 2024 | 0.2315 | -0.0226 | -8.89% | 0.2541 | 0.2541 | 0.2246 | 18,468.00 |
| 05 Abr 2024 | 0.2541 | -0.0016 | -0.63% | 0.2557 | 0.2811 | 0.2409 | 80,842.00 |
| 04 Abr 2024 | 0.2557 | 0.0186 | 7.84% | 0.2371 | 0.300 | 0.2152 | 11,365.00 |
| 03 Abr 2024 | 0.2371 | 0.0023 | 0.98% | 0.2348 | 0.2422 | 0.227 | 100,669.00 |
| 02 Abr 2024 | 0.2348 | -0.0302 | -11.40% | 0.3192 | 0.3192 | 0.2256 | 513.00 |
| 01 Abr 2024 | 0.265 | -0.0127 | -4.57% | 0.2767 | 0.2767 | 0.265 | 179,803.00 |
| 31 Mar 2024 | 0.2777 | -0.0042 | -1.49% | 0.282 | 0.2867 | 0.2777 | 8,784.00 |
| 30 Mar 2024 | 0.2819 | -0.0033 | -1.16% | 0.3192 | 0.3192 | 0.2819 | 58.00 |
| 29 Mar 2024 | 0.2852 | -0.0057 | -1.96% | 0.3192 | 0.3192 | 0.2852 | 444.00 |
| 28 Mar 2024 | 0.2909 | -0.0121 | -3.99% | 0.3192 | 0.3192 | 0.2909 | 199.00 |
| 27 Mar 2024 | 0.303 | -0.0147 | -4.63% | 0.3192 | 0.3192 | 0.2999 | 7,824.00 |
| 26 Mar 2024 | 0.3177 | 0.0122 | 3.99% | 0.3024 | 0.3454 | 0.3005 | 7,970.00 |
| 25 Mar 2024 | 0.3055 | 0.0129 | 4.41% | 0.2967 | 0.3066 | 0.2914 | 189,031.00 |
| 24 Mar 2024 | 0.2926 | 0.0026 | 0.90% | 0.290 | 0.2959 | 0.2848 | 31,783.00 |
| 23 Mar 2024 | 0.290 | 0.0034 | 1.19% | 0.289 | 0.2958 | 0.2849 | 102,023.00 |
| 22 Mar 2024 | 0.2866 | -0.0202 | -6.58% | 0.3047 | 0.3066 | 0.2835 | 194,323.00 |
| 21 Mar 2024 | 0.3068 | 0.0005 | 0.16% | 0.3057 | 0.3098 | 0.2973 | 41,997.00 |
| 20 Mar 2024 | 0.3063 | 0.0017 | 0.56% | 0.3043 | 0.3205 | 0.2902 | 148,801.00 |
| 19 Mar 2024 | 0.3046 | 0.0063 | 2.11% | 0.2926 | 0.3441 | 0.2902 | 147,948.00 |
| 18 Mar 2024 | 0.2983 | -0.001 | -0.33% | 0.2984 | 0.3012 | 0.2764 | 199,215.00 |
| 17 Mar 2024 | 0.2993 | 0.0245 | 8.92% | 0.2759 | 0.3159 | 0.2726 | 115,061.00 |
| 16 Mar 2024 | 0.2748 | -0.0105 | -3.68% | 0.2856 | 0.2871 | 0.2711 | 171,625.00 |
| 15 Mar 2024 | 0.2853 | -0.0176 | -5.81% | 0.3032 | 0.3061 | 0.2788 | 200,287.00 |
| 14 Mar 2024 | 0.3029 | 0.0033 | 1.10% | 0.2997 | 0.3322 | 0.2928 | 138,184.00 |
| 13 Mar 2024 | 0.2996 | 0.0099 | 3.42% | 0.2899 | 0.3066 | 0.2895 | 15,970.00 |
| 12 Mar 2024 | 0.2897 | -0.0077 | -2.59% | 0.2989 | 0.2994 | 0.2877 | 8,398.00 |
| 11 Mar 2024 | 0.2974 | 0.0062 | 2.13% | 0.2926 | 0.3064 | 0.2876 | 17,027.00 |
| 10 Mar 2024 | 0.2912 | -0.0046 | -1.56% | 0.2976 | 0.3029 | 0.2902 | 19,731.00 |
| 09 Mar 2024 | 0.2958 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 0.2958 | -0.0023 | -0.77% | 0.2986 | 0.2986 | 0.2944 | 2,185.00 |
| 07 Mar 2024 | 0.2981 | 0.0016 | 0.54% | 0.2982 | 0.2986 | 0.2911 | 12,539.00 |
| 06 Mar 2024 | 0.2965 | 0.0115 | 4.04% | 0.2851 | 0.3015 | 0.283 | 6,179.00 |
| 05 Mar 2024 | 0.285 | -0.0109 | -3.68% | 0.2955 | 0.3073 | 0.2807 | 25,815.00 |
| 04 Mar 2024 | 0.2959 | -0.0055 | -1.82% | 0.3007 | 0.307 | 0.2951 | 78,147.00 |
| 03 Mar 2024 | 0.3014 | -0.0103 | -3.30% | 0.3114 | 0.3128 | 0.2977 | 116,804.00 |
| 02 Mar 2024 | 0.3117 | 0.0031 | 1.00% | 0.3089 | 0.3144 | 0.3058 | 96,276.00 |
| 01 Mar 2024 | 0.3086 | -0.0037 | -1.18% | 0.3113 | 0.3151 | 0.3067 | 109,887.00 |
| 29 Feb 2024 | 0.3123 | -0.005 | -1.58% | 0.3125 | 0.3211 | 0.3086 | 95,006.00 |
| 28 Feb 2024 | 0.3173 | 0.0099 | 3.22% | 0.3067 | 0.3203 | 0.3062 | 57,624.00 |
| 27 Feb 2024 | 0.3074 | 0.0071 | 2.36% | 0.3014 | 0.3105 | 0.300 | 108,299.00 |
| 26 Feb 2024 | 0.3003 | 0.010 | 3.44% | 0.3009 | 0.3139 | 0.300 | 61,341.00 |
| 25 Feb 2024 | 0.2903 | -0.0018 | -0.62% | 0.2916 | 0.2924 | 0.2903 | 4,107.00 |
| 24 Feb 2024 | 0.2921 | -0.001 | -0.34% | 0.2902 | 0.2924 | 0.2841 | 2,873.00 |
| 23 Feb 2024 | 0.2931 | -0.0051 | -1.71% | 0.2979 | 0.2994 | 0.2926 | 6,431.00 |
| 22 Feb 2024 | 0.2982 | -0.002 | -0.67% | 0.302 | 0.3027 | 0.2948 | 5,405.00 |
| 21 Feb 2024 | 0.3002 | -0.002 | -0.66% | 0.3043 | 0.3048 | 0.2987 | 1,760.00 |
| 20 Feb 2024 | 0.3022 | -0.0032 | -1.05% | 0.3053 | 0.3055 | 0.3001 | 3,505.00 |
| 19 Feb 2024 | 0.3054 | -0.0069 | -2.21% | 0.3128 | 0.3128 | 0.3053 | 8,943.00 |
| 18 Feb 2024 | 0.3123 | -0.0052 | -1.64% | 0.3173 | 0.3183 | 0.3067 | 12,630.00 |
| 17 Feb 2024 | 0.3175 | -0.0038 | -1.18% | 0.3151 | 0.3189 | 0.3108 | 12,848.00 |
| 16 Feb 2024 | 0.3213 | -0.0039 | -1.20% | 0.3226 | 0.3278 | 0.3172 | 6,588.00 |
| 15 Feb 2024 | 0.3252 | -0.013 | -3.84% | 0.3382 | 0.3398 | 0.3245 | 9,138.00 |
| 14 Feb 2024 | 0.3382 | 0.0151 | 4.67% | 0.3359 | 0.3391 | 0.3205 | 2,598.00 |
| 13 Feb 2024 | 0.3231 | -0.0128 | -3.81% | 0.3364 | 0.3378 | 0.3226 | 2,911.00 |
| 12 Feb 2024 | 0.3359 | 0.0093 | 2.85% | 0.3267 | 0.3365 | 0.3223 | 11,955.00 |
| 11 Feb 2024 | 0.3266 | -0.0136 | -4.00% | 0.3398 | 0.3446 | 0.3264 | 9,866.00 |
| 10 Feb 2024 | 0.3402 | 0.0013 | 0.38% | 0.340 | 0.3417 | 0.3378 | 7,098.00 |
| 09 Feb 2024 | 0.3389 | 0.0091 | 2.76% | 0.3298 | 0.3403 | 0.3298 | 10,192.00 |
