ARNEUR

Aeron (ARNEUR)

ARNEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2021 0.342614 0.002719 0.80% 0.340504 0.351329 0.338329 0.00
06 Dic 2021 0.339895 0.008485 2.56% 0.332205 0.343693 0.318524 0.00
05 Dic 2021 0.331411 -0.001987 -0.60% 0.335335 0.337207 0.323334 0.00
04 Dic 2021 0.333397 -0.028703 -7.93% 0.362386 0.363091 0.304426 0.00
03 Dic 2021 0.362101 -0.019 -4.99% 0.380856 0.387125 0.354499 0.00
02 Dic 2021 0.381101 -0.003061 -0.80% 0.384377 0.385407 0.375263 0.00
01 Dic 2021 0.384162 0.00062 0.16% 0.384305 0.396069 0.380856 0.00
30 Nov 2021 0.383542 -0.005816 -1.49% 0.389087 0.394801 0.377654 0.00
29 Nov 2021 0.389358 0.003368 0.87% 0.387158 0.397328 0.383304 0.00
28 Nov 2021 0.385991 0.019538 5.33% 0.370318 0.387453 0.359629 0.00
27 Nov 2021 0.366453 0.004581 1.27% 0.362125 0.372922 0.362125 0.00
26 Nov 2021 0.361872 -0.038227 -9.55% 0.401193 0.401668 0.361659 0.00
25 Nov 2021 0.400099 0.01185 3.05% 0.388665 0.402717 0.387045 0.00
24 Nov 2021 0.388249 -0.002388 -0.61% 0.389849 0.390633 0.38039 0.00
23 Nov 2021 0.390637 0.008946 2.34% 0.381809 0.391446 0.377689 0.00
22 Nov 2021 0.381691 -0.017598 -4.41% 0.395323 0.399525 0.37783 0.00
21 Nov 2021 0.399289 -0.005197 -1.28% 0.404438 0.405512 0.396432 0.00
20 Nov 2021 0.404486 0.013881 3.55% 0.392354 0.404486 0.389326 0.00
19 Nov 2021 0.390605 0.010841 2.85% 0.38232 0.393454 0.373189 0.00
18 Nov 2021 0.379763 -0.024116 -5.97% 0.405877 0.410204 0.37918 0.00
17 Nov 2021 0.403879 -0.001923 -0.47% 0.403798 0.409482 0.39495 0.00
16 Nov 2021 0.405802 -0.022014 -5.15% 0.422992 0.422992 0.396151 0.00
15 Nov 2021 0.427816 -0.007174 -1.65% 0.441279 0.44176 0.425794 0.00
14 Nov 2021 0.434989 0.003598 0.83% 0.429542 0.436493 0.424678 0.00
13 Nov 2021 0.431392 -0.345959 -44.50% 0.429422 0.434119 0.423086 0.00
12 Nov 2021 0.777351 0.342652 78.83% 0.413508 0.787809 0.401424 61,126.00
11 Nov 2021 0.434699 0.003982 0.92% 0.430156 0.436407 0.426071 0.00
10 Nov 2021 0.430716 -0.010427 -2.36% 0.44171 0.454373 0.422642 0.00
09 Nov 2021 0.441143 -0.002948 -0.66% 0.44155 0.449161 0.436251 0.00
08 Nov 2021 0.444091 0.027172 6.52% 0.422456 0.444619 0.422456 0.00
07 Nov 2021 0.416919 0.011006 2.71% 0.406545 0.417386 0.40577 0.00
06 Nov 2021 0.405914 0.002088 0.52% 0.403341 0.406988 0.398454 0.00
05 Nov 2021 0.403826 -0.000786 -0.19% 0.405461 0.412909 0.401221 0.00
04 Nov 2021 0.404612 -0.008948 -2.16% 0.413508 0.414091 0.401248 0.00
03 Nov 2021 0.41356 -0.000824 -0.20% 0.416107 0.417356 0.405392 0.00
02 Nov 2021 0.414384 0.011638 2.89% 0.401161 0.422059 0.400008 0.00
01 Nov 2021 0.402746 -0.003077 -0.76% 0.405608 0.412631 0.394724 0.00
31 Oct 2021 0.405823 -0.001979 -0.49% 0.40956 0.411885 0.396457 0.00
30 Oct 2021 0.407802 -0.000879 -0.22% 0.408403 0.410446 0.402394 0.00
29 Oct 2021 0.408681 0.014413 3.66% 0.395401 0.412951 0.39321 0.00
28 Oct 2021 0.394267 0.008705 2.26% 0.38673 0.405704 0.383802 0.00
27 Oct 2021 0.385562 -0.01168 -2.94% 0.396852 0.403891 0.38355 0.00
26 Oct 2021 0.397242 -0.016108 -3.90% 0.412566 0.414935 0.394209 0.00
25 Oct 2021 0.41335 0.014489 3.63% 0.39846 0.417831 0.397964 0.00
24 Oct 2021 0.398861 -0.002411 -0.60% 0.427495 0.434405 0.391584 61,126.00
23 Oct 2021 0.401271 0.004108 1.03% 0.397143 0.404613 0.391763 0.00
22 Oct 2021 0.397163 -0.011583 -2.83% 0.427495 0.434405 0.394676 61,126.00
21 Oct 2021 0.408746 -0.022 -5.11% 0.427495 0.434405 0.407498 0.00
20 Oct 2021 0.430746 -0.335103 -43.76% 0.420004 0.437312 0.415549 0.00
19 Oct 2021 0.765849 0.359082 88.28% 0.334898 0.765968 0.277489 61,126.00
18 Oct 2021 0.406768 0.00305 0.76% 0.403729 0.410323 0.394554 0.00
17 Oct 2021 0.403718 0.004876 1.22% 0.395945 0.40404 0.389336 0.00
16 Oct 2021 0.398842 -0.003347 -0.83% 0.402562 0.407412 0.393888 0.00
15 Oct 2021 0.402189 0.025827 6.86% 0.374947 0.410725 0.373264 0.00
14 Oct 2021 0.376362 -0.000213 -0.06% 0.376983 0.38329 0.372872 0.00
13 Oct 2021 0.376575 0.004719 1.27% 0.371247 0.37906 0.359225 0.00
12 Oct 2021 0.371856 -0.006166 -1.63% 0.376904 0.380373 0.361241 0.00
11 Oct 2021 0.378022 0.018359 5.10% 0.359127 0.380728 0.359127 0.00
10 Oct 2021 0.359664 -0.000489 -0.14% 0.359163 0.37085 0.355026 0.00
09 Oct 2021 0.360153 0.008154 2.32% 0.351436 0.362115 0.351436 0.00
08 Oct 2021 0.351999 0.00137 0.39% 0.35154 0.366359 0.350111 0.00
07 Oct 2021 0.350629 -0.010651 -2.95% 0.359522 0.360307 0.349302 0.00
06 Oct 2021 0.36128 0.022992 6.80% 0.334898 0.363621 0.330732 0.00
05 Oct 2021 0.338288 -0.247832 -42.28% 0.322147 0.339187 0.321046 0.00
04 Oct 2021 0.58612 0.271059 86.03% 0.272804 0.588338 0.272796 61,126.00
03 Oct 2021 0.315061 0.00339 1.09% 0.312472 0.32197 0.308628 0.00
02 Oct 2021 0.311671 -0.003614 -1.15% 0.315299 0.316066 0.311547 0.00
01 Oct 2021 0.315284 0.026866 9.31% 0.288008 0.317623 0.285311 0.00
30 Sep 2021 0.288419 0.015408 5.64% 0.272804 0.290004 0.272796 0.00
29 Sep 2021 0.27301 0.004067 1.51% 0.269535 0.278175 0.267585 0.00
28 Sep 2021 0.268943 -0.006699 -2.43% 0.275075 0.279484 0.268943 0.00
27 Sep 2021 0.275642 -0.004903 -1.75% 0.280558 0.288988 0.27557 0.00
26 Sep 2021 0.280545 0.001032 0.37% 0.279326 0.285178 0.26705 0.00
25 Sep 2021 0.279513 0.000241 0.09% 0.279924 0.280765 0.272821 0.00
24 Sep 2021 0.279272 -0.013291 -4.54% 0.292302 0.294203 0.26748 0.00
23 Sep 2021 0.292563 0.008764 3.09% 0.285531 0.293292 0.283017 0.00
22 Sep 2021 0.283799 0.020005 7.58% 0.270536 0.287026 0.265851 0.00
21 Sep 2021 0.263794 -0.015801 -5.65% 0.299726 0.299967 0.190422 61,126.00
20 Sep 2021 0.279595 -0.027808 -9.05% 0.307433 0.308108 0.278253 0.00
19 Sep 2021 0.307403 -0.005821 -1.86% 0.314169 0.314333 0.305448 0.00
18 Sep 2021 0.313223 0.005804 1.89% 0.306717 0.316845 0.306146 0.00
17 Sep 2021 0.30742 -0.002423 -0.78% 0.309607 0.31203 0.304193 0.00
16 Sep 2021 0.309843 -0.001405 -0.45% 0.311516 0.313819 0.30506 0.00
15 Sep 2021 0.311248 0.005825 1.91% 0.299726 0.31354 0.287684 61,126.00
14 Sep 2021 0.305423 0.012911 4.41% 0.292405 0.306759 0.29124 0.00
13 Sep 2021 0.292512 -0.007012 -2.34% 0.299726 0.303456 0.284288 0.00
12 Sep 2021 0.299524 0.006499 2.22% 0.294087 0.301 0.291045 0.00
11 Sep 2021 0.293025 0.001781 0.61% 0.292664 0.298358 0.291454 0.00
10 Sep 2021 0.291245 -0.010607 -3.51% 0.301834 0.305379 0.288597 0.00
09 Sep 2021 0.301851 0.001744 0.58% 0.300193 0.308713 0.296782 0.00
Su Consulta Reciente
COIN
ARNEUR
Aeron
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211208 01:04:10