ARNUSD

Aeron (ARNUSD)

ARNUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 0.43644 0.022074 5.33% 0.416535 0.436814 0.407436 0.00
27 Nov 2021 0.414366 0.006396 1.57% 0.408543 0.420655 0.408505 0.00
26 Nov 2021 0.40797 -0.040004 -8.93% 0.449287 0.450088 0.40797 0.00
25 Nov 2021 0.447974 0.012601 2.89% 0.436118 0.451818 0.43434 0.00
24 Nov 2021 0.435372 -0.003241 -0.74% 0.438336 0.43932 0.425793 0.00
23 Nov 2021 0.438613 0.009978 2.33% 0.428904 0.44007 0.422778 0.00
22 Nov 2021 0.428636 -0.020449 -4.55% 0.445766 0.451686 0.423571 0.00
21 Nov 2021 0.449085 -0.006445 -1.41% 0.454755 0.45681 0.446158 0.00
20 Nov 2021 0.455529 0.014412 3.27% 0.441624 0.455529 0.438179 0.00
19 Nov 2021 0.441118 0.009195 2.13% 0.431791 0.444171 0.423725 0.00
18 Nov 2021 0.431923 -0.027163 -5.92% 0.458226 0.463778 0.430438 0.00
17 Nov 2021 0.459085 0.000696 0.15% 0.459825 0.462465 0.446149 0.00
16 Nov 2021 0.458389 -0.027192 -5.60% 0.481003 0.481579 0.44899 0.00
15 Nov 2021 0.485581 -0.009092 -1.84% 0.501216 0.504764 0.482966 0.00
14 Nov 2021 0.494672 0.003667 0.75% 0.490112 0.495997 0.484193 0.00
13 Nov 2021 0.491005 -0.394038 -44.52% 0.49003 0.494239 0.482563 0.00
12 Nov 2021 0.885044 0.390649 79.02% 0.492792 0.898867 0.488603 61,126.00
11 Nov 2021 0.494394 0.001276 0.26% 0.492792 0.499197 0.488603 0.00
10 Nov 2021 0.493118 -0.016355 -3.21% 0.510579 0.524839 0.479434 0.00
09 Nov 2021 0.509473 -0.004955 -0.96% 0.51299 0.521487 0.505304 0.00
08 Nov 2021 0.514429 0.035155 7.34% 0.483319 0.515816 0.48325 0.00
07 Nov 2021 0.479274 0.011974 2.56% 0.468099 0.479696 0.467263 0.00
06 Nov 2021 0.4673 0.002801 0.60% 0.463774 0.468592 0.457669 0.00
05 Nov 2021 0.464498 -0.002357 -0.50% 0.467991 0.47586 0.462695 0.00
04 Nov 2021 0.466855 -0.01307 -2.72% 0.478652 0.48022 0.462462 0.00
03 Nov 2021 0.479926 -0.000712 -0.15% 0.48098 0.483676 0.463514 0.00
02 Nov 2021 0.480637 0.015518 3.34% 0.463138 0.488897 0.461908 0.00
01 Nov 2021 0.465119 -0.002614 -0.56% 0.466514 0.475373 0.454255 0.00
31 Oct 2021 0.467733 -0.002142 -0.46% 0.472675 0.474977 0.45699 0.00
30 Oct 2021 0.469875 -0.003403 -0.72% 0.472838 0.473605 0.463316 0.00
29 Oct 2021 0.473278 0.012852 2.79% 0.461295 0.478985 0.458904 0.00
28 Oct 2021 0.460426 0.015304 3.44% 0.446801 0.472964 0.442596 0.00
27 Oct 2021 0.445122 -0.014218 -3.10% 0.458219 0.46774 0.443213 0.00
26 Oct 2021 0.45934 -0.02009 -4.19% 0.478854 0.481321 0.455839 0.00
25 Oct 2021 0.47943 0.016232 3.50% 0.462371 0.484849 0.461855 0.00
24 Oct 2021 0.463198 -0.003147 -0.67% 0.501 0.506878 0.453998 61,126.00
23 Oct 2021 0.466345 0.004102 0.89% 0.460814 0.469691 0.454179 0.00
22 Oct 2021 0.462243 -0.012621 -2.66% 0.501 0.506878 0.331993 61,126.00
21 Oct 2021 0.474864 -0.028167 -5.60% 0.501 0.506878 0.472391 0.00
20 Oct 2021 0.503031 -0.388228 -43.56% 0.487953 0.509674 0.484019 0.00
19 Oct 2021 0.89126 0.419971 89.11% 0.419866 0.89239 0.32618 61,126.00
18 Oct 2021 0.471288 0.002605 0.56% 0.468393 0.476506 0.456244 0.00
17 Oct 2021 0.468683 0.005147 1.11% 0.462084 0.468911 0.451314 0.00
16 Oct 2021 0.463536 -0.004146 -0.89% 0.467932 0.474282 0.458136 0.00
15 Oct 2021 0.467682 0.030856 7.06% 0.434967 0.47679 0.432859 0.00
14 Oct 2021 0.436826 -0.000159 -0.04% 0.437203 0.444949 0.432923 0.00
13 Oct 2021 0.436986 0.009041 2.11% 0.427235 0.43903 0.413416 0.00
12 Oct 2021 0.427944 -0.00791 -1.81% 0.434694 0.438373 0.41097 0.00
11 Oct 2021 0.435854 0.020857 5.03% 0.415636 0.439597 0.415234 0.00
10 Oct 2021 0.414998 -0.003857 -0.92% 0.418287 0.430015 0.412401 0.00
09 Oct 2021 0.418855 0.00882 2.15% 0.409158 0.421211 0.408879 0.00
08 Oct 2021 0.410035 0.000512 0.12% 0.410518 0.426152 0.408504 0.00
07 Oct 2021 0.409523 -0.011482 -2.73% 0.419866 0.420613 0.407952 0.00
06 Oct 2021 0.421005 0.028301 7.21% 0.390667 0.423066 0.3839 0.00
05 Oct 2021 0.392704 -0.290454 -42.52% 0.374247 0.394719 0.3736 0.00
04 Oct 2021 0.683158 0.315977 86.06% 0.320413 0.685074 0.320413 61,126.00
03 Oct 2021 0.36718 0.004183 1.15% 0.363785 0.374093 0.359147 0.00
02 Oct 2021 0.362997 -0.002953 -0.81% 0.366493 0.367826 0.361283 0.00
01 Oct 2021 0.36595 0.032493 9.74% 0.332971 0.369009 0.32958 0.00
30 Sep 2021 0.333457 0.017533 5.55% 0.315441 0.3356 0.315342 0.00
29 Sep 2021 0.315924 0.003793 1.22% 0.312467 0.323836 0.310913 0.00
28 Sep 2021 0.31213 -0.009782 -3.04% 0.320413 0.325534 0.31213 0.00
27 Sep 2021 0.321912 -0.006919 -2.10% 0.328687 0.337246 0.321387 0.00
26 Sep 2021 0.328831 0.003245 1.00% 0.325262 0.334199 0.31058 0.00
25 Sep 2021 0.325585 0.000389 0.12% 0.325061 0.32695 0.317491 0.00
24 Sep 2021 0.325196 -0.016395 -4.80% 0.342117 0.343426 0.311513 0.00
23 Sep 2021 0.341591 0.010181 3.07% 0.331332 0.342095 0.328076 0.00
22 Sep 2021 0.331411 0.022499 7.28% 0.312136 0.334941 0.30889 0.00
21 Sep 2021 0.308911 -0.016995 -5.21% 0.359253 0.359817 0.224662 61,126.00
20 Sep 2021 0.325906 -0.033355 -9.28% 0.359253 0.359817 0.323945 0.00
19 Sep 2021 0.359261 -0.007239 -1.98% 0.367638 0.367911 0.356741 0.00
18 Sep 2021 0.3665 0.006654 1.85% 0.359266 0.371075 0.358508 0.00
17 Sep 2021 0.359846 -0.004148 -1.14% 0.363026 0.366379 0.356736 0.00
16 Sep 2021 0.363994 -0.001843 -0.50% 0.366578 0.368954 0.358072 0.00
15 Sep 2021 0.365837 0.007978 2.23% 0.342029 0.368733 0.340884 61,126.00
14 Sep 2021 0.357859 0.015086 4.40% 0.342029 0.359495 0.340884 0.00
13 Sep 2021 0.342773 -0.008322 -2.37% 0.351049 0.35511 0.332465 0.00
12 Sep 2021 0.351095 0.007968 2.32% 0.343185 0.352752 0.340616 0.00
11 Sep 2021 0.343128 0.002725 0.80% 0.341636 0.349947 0.341351 0.00
10 Sep 2021 0.340403 -0.012603 -3.57% 0.352918 0.357638 0.337213 0.00
09 Sep 2021 0.353006 0.002536 0.72% 0.350337 0.359953 0.346716 0.00
08 Sep 2021 0.35047 -0.006406 -1.80% 0.355217 0.360512 0.338582 0.00
07 Sep 2021 0.356876 -0.043801 -10.93% 0.40117 0.402696 0.332473 0.00
06 Sep 2021 0.400677 0.006699 1.70% 0.39486 0.401373 0.389673 0.00
05 Sep 2021 0.393978 0.013569 3.57% 0.380245 0.394813 0.376864 0.00
04 Sep 2021 0.380409 0.000721 0.19% 0.380192 0.384645 0.376743 0.00
03 Sep 2021 0.379688 0.00389 1.04% 0.375006 0.388195 0.368122 0.00
02 Sep 2021 0.375798 0.00541 1.46% 0.371251 0.383282 0.370091 0.00
01 Sep 2021 0.370389 0.010691 2.97% 0.35971 0.373834 0.354202 0.00
31 Ago 2021 0.359698 0.002883 0.81% 0.371218 0.372142 0.246337 61,126.00
Su Consulta Reciente
COIN
ARNUSD
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:20211129 00:12:57