ARUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 44.42 | -4.47 | -9.14% | 47.17 | 47.74 | 43.50 | 1,834.00 |
20 May 2024 | 48.89 | 9.72 | 24.81% | 48.23 | 49.56 | 46.55 | 1,239.00 |
19 May 2024 | 39.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 May 2024 | 39.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 May 2024 | 39.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 May 2024 | 39.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 May 2024 | 39.17 | -0.050 | -0.13% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 May 2024 | 39.22 | -0.200 | -0.51% | 39.40 | 40.47 | 37.84 | 688.00 |
13 May 2024 | 39.42 | 1.48 | 3.90% | 33.30 | 42.66 | 31.75 | 1,301.00 |
12 May 2024 | 37.94 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 May 2024 | 37.94 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 May 2024 | 37.94 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 May 2024 | 37.94 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 May 2024 | 37.94 | -2.16 | -5.39% | 37.73 | 37.94 | 37.58 | 5.00 |
07 May 2024 | 40.10 | 5.64 | 16.37% | 39.79 | 40.22 | 39.79 | 0.00 |
06 May 2024 | 34.46 | 6.37 | 22.68% | 33.30 | 34.59 | 31.75 | 64.00 |
05 May 2024 | 28.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 May 2024 | 28.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 May 2024 | 28.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 May 2024 | 28.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 May 2024 | 28.09 | -6.19 | -18.06% | 27.99 | 28.09 | 27.99 | 0.00 |
30 Abr 2024 | 34.28 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Abr 2024 | 34.28 | -0.440 | -1.27% | 33.30 | 34.59 | 31.75 | 64.00 |
28 Abr 2024 | 34.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Abr 2024 | 34.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Abr 2024 | 34.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Abr 2024 | 34.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Abr 2024 | 34.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Abr 2024 | 34.72 | 1.69 | 5.12% | 34.84 | 34.84 | 34.72 | 0.00 |
22 Abr 2024 | 33.03 | 8.60 | 35.20% | 33.30 | 34.59 | 31.75 | 64.00 |
21 Abr 2024 | 24.43 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Abr 2024 | 24.43 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Abr 2024 | 24.43 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Abr 2024 | 24.43 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Abr 2024 | 24.43 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Abr 2024 | 24.43 | -2.26 | -8.47% | 25.28 | 25.32 | 24.40 | 4.00 |
15 Abr 2024 | 26.69 | -3.95 | -12.89% | 33.30 | 34.59 | 26.57 | 81.00 |
14 Abr 2024 | 30.64 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Abr 2024 | 30.64 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Abr 2024 | 30.64 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Abr 2024 | 30.64 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Abr 2024 | 30.64 | -3.83 | -11.11% | 30.62 | 30.64 | 30.61 | 0.00 |
09 Abr 2024 | 34.47 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Abr 2024 | 34.47 | 0.010 | 0.03% | 33.30 | 34.59 | 31.75 | 64.00 |
07 Abr 2024 | 34.46 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Abr 2024 | 34.46 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Abr 2024 | 34.46 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Abr 2024 | 34.46 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Abr 2024 | 34.46 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Abr 2024 | 34.46 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Abr 2024 | 34.46 | -6.41 | -15.68% | 38.29 | 38.39 | 38.23 | 64.00 |
31 Mar 2024 | 40.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Mar 2024 | 40.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Mar 2024 | 40.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 40.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Mar 2024 | 40.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Mar 2024 | 40.87 | 0.090 | 0.22% | 42.23 | 42.23 | 40.83 | 101.00 |
25 Mar 2024 | 40.78 | 3.16 | 8.40% | 37.96 | 40.93 | 37.96 | 102.00 |
24 Mar 2024 | 37.62 | -0.650 | -1.69% | 36.22 | 37.67 | 36.22 | 3.00 |
23 Mar 2024 | 38.27 | 6.49 | 20.41% | 37.80 | 38.27 | 37.80 | 12,571.00 |
22 Mar 2024 | 31.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Mar 2024 | 31.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Mar 2024 | 31.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Mar 2024 | 31.78 | -1.39 | -4.19% | 29.91 | 31.86 | 29.91 | 5.00 |
18 Mar 2024 | 33.17 | -3.15 | -8.67% | 36.05 | 36.05 | 33.12 | 77.00 |
17 Mar 2024 | 36.32 | 3.57 | 10.90% | 36.36 | 36.42 | 36.25 | 38.00 |
16 Mar 2024 | 32.75 | -1.71 | -4.96% | 35.65 | 35.71 | 32.75 | 3.00 |
15 Mar 2024 | 34.46 | -3.09 | -8.23% | 33.30 | 34.59 | 31.75 | 64.00 |
14 Mar 2024 | 37.55 | 0.00 | 0.00% | 37.58 | 39.56 | 36.50 | 0.00 |
13 Mar 2024 | 37.55 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Mar 2024 | 37.55 | -2.19 | -5.51% | 37.58 | 37.60 | 37.52 | 26.00 |
11 Mar 2024 | 39.74 | 2.27 | 6.06% | 33.30 | 41.96 | 31.75 | 319.00 |
10 Mar 2024 | 37.47 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 37.47 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 37.47 | 0.640 | 1.74% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Mar 2024 | 36.83 | 1.21 | 3.40% | 36.12 | 39.30 | 35.99 | 159.00 |
06 Mar 2024 | 35.62 | 27.38 | 332.28% | 33.30 | 35.66 | 31.75 | 113.00 |
05 Mar 2024 | 8.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Mar 2024 | 8.24 | -10.06 | -54.97% | 8.26 | 8.51 | 8.15 | 487.00 |
03 Mar 2024 | 18.30 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Mar 2024 | 18.30 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Mar 2024 | 18.30 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Feb 2024 | 18.30 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Feb 2024 | 18.30 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Feb 2024 | 18.30 | 2.38 | 14.95% | 16.92 | 18.30 | 16.90 | 17.00 |
26 Feb 2024 | 15.92 | 1.70 | 11.95% | 15.89 | 15.94 | 15.85 | 505.00 |
25 Feb 2024 | 14.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Feb 2024 | 14.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Feb 2024 | 14.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 Feb 2024 | 14.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |