Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 43.31 | 0.330 | 0.76% | 43.42 | 45.56 | 42.86 | 470.00 |
| 01 Jun 2024 | 42.98 | -2.38 | -5.24% | 45.45 | 46.62 | 42.56 | 467.00 |
| 31 May 2024 | 45.36 | 6.30 | 16.12% | 43.90 | 45.46 | 42.70 | 583.00 |
| 30 May 2024 | 39.06 | 0.00 | 0.00% | 39.06 | 39.06 | 39.06 | 0.00 |
| 29 May 2024 | 39.06 | 0.960 | 2.51% | 37.88 | 39.50 | 37.14 | 451.00 |
| 28 May 2024 | 38.10 | -2.18 | -5.40% | 40.26 | 41.36 | 37.65 | 979.00 |
| 27 May 2024 | 40.28 | 1.74 | 4.51% | 38.55 | 41.17 | 38.52 | 534.00 |
| 26 May 2024 | 38.54 | -1.74 | -4.33% | 40.20 | 40.62 | 38.25 | 357.00 |
| 25 May 2024 | 40.28 | -0.430 | -1.05% | 40.66 | 41.02 | 39.72 | 142.00 |
| 24 May 2024 | 40.71 | -0.560 | -1.35% | 40.93 | 41.36 | 39.23 | 652.00 |
| 23 May 2024 | 41.27 | -3.48 | -7.77% | 44.77 | 45.38 | 40.19 | 1,455.00 |
| 22 May 2024 | 44.75 | 0.430 | 0.96% | 44.27 | 46.80 | 43.63 | 1,632.00 |
| 21 May 2024 | 44.32 | -3.58 | -7.48% | 47.04 | 47.74 | 43.50 | 1,850.00 |
| 20 May 2024 | 47.91 | 0.00 | 0.00% | 47.91 | 47.91 | 47.91 | 0.00 |
| 19 May 2024 | 47.91 | 1.04 | 2.23% | 47.06 | 48.36 | 45.61 | 449.00 |
| 18 May 2024 | 46.86 | -0.720 | -1.51% | 47.90 | 48.50 | 46.74 | 943.00 |
| 17 May 2024 | 47.58 | 3.24 | 7.31% | 44.72 | 49.01 | 44.59 | 1,692.00 |
| 16 May 2024 | 44.34 | 0.540 | 1.22% | 43.95 | 45.50 | 42.44 | 597.00 |
| 15 May 2024 | 43.81 | 4.64 | 11.84% | 39.02 | 46.64 | 38.66 | 2,217.00 |
| 14 May 2024 | 39.17 | -0.210 | -0.54% | 39.40 | 40.47 | 37.84 | 691.00 |
| 13 May 2024 | 39.38 | -2.68 | -6.36% | 42.26 | 42.66 | 37.50 | 1,236.00 |
| 12 May 2024 | 42.06 | 2.17 | 5.44% | 40.16 | 42.97 | 40.11 | 282.00 |
| 11 May 2024 | 39.89 | -1.74 | -4.18% | 41.73 | 42.36 | 39.23 | 1,054.00 |
| 10 May 2024 | 41.63 | 0.280 | 0.68% | 41.53 | 44.96 | 40.80 | 3,816.00 |
| 09 May 2024 | 41.35 | 1.24 | 3.09% | 37.65 | 41.76 | 37.65 | 982.00 |
| 08 May 2024 | 40.10 | 0.00 | 0.00% | 40.10 | 40.10 | 40.10 | 0.00 |
| 07 May 2024 | 40.10 | 12.02 | 42.78% | 39.82 | 40.22 | 39.79 | 0.00 |
| 06 May 2024 | 28.09 | 0.00 | 0.00% | 28.09 | 28.09 | 28.09 | 0.00 |
| 05 May 2024 | 28.09 | 0.00 | 0.00% | 28.09 | 28.09 | 28.09 | 0.00 |
| 04 May 2024 | 28.09 | 0.00 | 0.00% | 28.09 | 28.09 | 28.09 | 0.00 |
| 03 May 2024 | 28.09 | 0.00 | 0.00% | 28.09 | 28.09 | 28.09 | 0.00 |
| 02 May 2024 | 28.09 | 0.00 | 0.00% | 28.09 | 28.09 | 28.09 | 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% | 34.28 | 34.28 | 34.28 | 0.00 |
| 29 Abr 2024 | 34.28 | 2.90 | 9.24% | 34.30 | 34.30 | 34.28 | 0.00 |
| 28 Abr 2024 | 31.38 | 0.00 | 0.00% | 31.38 | 31.38 | 31.38 | 0.00 |
| 27 Abr 2024 | 31.38 | 0.00 | 0.00% | 31.38 | 31.38 | 31.38 | 0.00 |
| 26 Abr 2024 | 31.38 | -0.920 | -2.84% | 31.39 | 31.40 | 31.36 | 37.00 |
| 25 Abr 2024 | 32.30 | -2.42 | -6.97% | 32.33 | 32.33 | 32.30 | 0.00 |
| 24 Abr 2024 | 34.72 | 0.00 | 0.00% | 34.72 | 34.72 | 34.72 | 0.00 |
| 23 Abr 2024 | 34.72 | 9.48 | 37.55% | 34.84 | 34.84 | 34.72 | 0.00 |
| 22 Abr 2024 | 25.24 | 0.00 | 0.00% | 25.24 | 25.24 | 25.24 | 0.00 |
| 21 Abr 2024 | 25.24 | 0.00 | 0.00% | 25.24 | 25.24 | 25.24 | 0.00 |
| 20 Abr 2024 | 25.24 | 0.00 | 0.00% | 25.24 | 25.24 | 25.24 | 0.00 |
| 19 Abr 2024 | 25.24 | 0.00 | 0.00% | 25.24 | 25.24 | 25.24 | 0.00 |
| 18 Abr 2024 | 25.24 | 0.810 | 3.32% | 25.25 | 25.25 | 25.24 | 0.00 |
| 17 Abr 2024 | 24.43 | 0.00 | 0.00% | 24.43 | 24.43 | 24.43 | 0.00 |
| 16 Abr 2024 | 24.43 | -2.26 | -8.47% | 25.28 | 25.32 | 24.40 | 4.00 |
| 15 Abr 2024 | 26.69 | -3.98 | -12.97% | 27.62 | 27.62 | 26.57 | 16.00 |
| 14 Abr 2024 | 30.67 | 0.00 | 0.00% | 30.67 | 30.67 | 30.67 | 0.00 |
| 13 Abr 2024 | 30.67 | 0.00 | 0.00% | 30.67 | 30.67 | 30.67 | 0.00 |
| 12 Abr 2024 | 30.67 | 0.00 | 0.00% | 30.67 | 30.67 | 30.67 | 0.00 |
| 11 Abr 2024 | 30.67 | 0.030 | 0.09% | 30.69 | 30.71 | 30.67 | 0.00 |
| 10 Abr 2024 | 30.64 | -3.82 | -11.09% | 30.62 | 30.64 | 30.61 | 0.00 |
| 09 Abr 2024 | 34.47 | 0.00 | 0.00% | 34.47 | 34.47 | 34.47 | 0.00 |
| 08 Abr 2024 | 34.47 | 0.610 | 1.80% | 34.46 | 34.47 | 34.46 | 0.00 |
| 07 Abr 2024 | 33.86 | 0.370 | 1.10% | 34.16 | 34.23 | 33.15 | 92.00 |
| 06 Abr 2024 | 33.49 | 0.00 | 0.00% | 33.49 | 33.49 | 33.49 | 0.00 |
| 05 Abr 2024 | 33.49 | 0.00 | 0.00% | 33.49 | 33.49 | 33.49 | 0.00 |
| 04 Abr 2024 | 33.49 | -0.680 | -1.98% | 33.50 | 33.50 | 33.49 | 10.00 |
| 03 Abr 2024 | 34.17 | -5.25 | -13.32% | 34.64 | 34.64 | 34.12 | 3.00 |
| 02 Abr 2024 | 39.42 | 0.00 | 0.00% | 39.42 | 39.42 | 39.42 | 0.00 |
| 01 Abr 2024 | 39.42 | 0.00 | 0.00% | 39.42 | 39.42 | 39.42 | 0.00 |
| 31 Mar 2024 | 39.42 | 0.00 | 0.00% | 39.42 | 39.42 | 39.42 | 0.00 |
| 30 Mar 2024 | 39.42 | 0.00 | 0.00% | 39.42 | 39.42 | 39.42 | 0.00 |
| 29 Mar 2024 | 39.42 | -1.50 | -3.66% | 41.74 | 41.83 | 39.41 | 3.00 |
| 28 Mar 2024 | 40.91 | 0.00 | 0.00% | 40.91 | 40.91 | 40.91 | 0.00 |
| 27 Mar 2024 | 40.91 | 0.040 | 0.10% | 41.75 | 41.86 | 40.88 | 0.00 |
| 26 Mar 2024 | 40.87 | 0.090 | 0.23% | 42.23 | 42.23 | 40.83 | 101.00 |
| 25 Mar 2024 | 40.78 | 3.15 | 8.38% | 37.96 | 40.93 | 37.96 | 38.00 |
| 24 Mar 2024 | 37.62 | 2.72 | 7.80% | 36.22 | 37.67 | 36.22 | 3.00 |
| 23 Mar 2024 | 34.90 | 0.00 | 0.00% | 34.90 | 34.90 | 34.90 | 0.00 |
| 22 Mar 2024 | 34.90 | 0.00 | 0.00% | 34.90 | 34.90 | 34.90 | 0.00 |
| 21 Mar 2024 | 34.90 | -0.630 | -1.77% | 34.77 | 34.90 | 34.77 | 0.00 |
| 20 Mar 2024 | 35.53 | 3.74 | 11.78% | 32.12 | 36.11 | 32.12 | 21.00 |
| 19 Mar 2024 | 31.78 | -1.39 | -4.18% | 29.92 | 31.86 | 29.92 | 5.00 |
| 18 Mar 2024 | 33.17 | -3.15 | -8.67% | 36.05 | 36.05 | 33.12 | 12.00 |
| 17 Mar 2024 | 36.32 | 3.57 | 10.90% | 36.25 | 36.42 | 36.25 | 38.00 |
| 16 Mar 2024 | 32.75 | -5.79 | -15.02% | 35.65 | 35.71 | 32.75 | 3.00 |
| 15 Mar 2024 | 38.54 | 0.00 | 0.00% | 38.54 | 38.54 | 38.54 | 0.00 |
| 14 Mar 2024 | 38.54 | -0.890 | -2.26% | 36.64 | 38.70 | 36.50 | 0.00 |
| 13 Mar 2024 | 39.43 | 1.88 | 5.00% | 38.70 | 39.56 | 38.69 | 375.00 |
| 12 Mar 2024 | 37.55 | -2.19 | -5.50% | 37.58 | 37.60 | 37.52 | 26.00 |
| 11 Mar 2024 | 39.74 | -0.420 | -1.04% | 41.77 | 41.96 | 39.67 | 255.00 |
| 10 Mar 2024 | 40.16 | 2.11 | 5.53% | 40.16 | 40.16 | 40.16 | 0.00 |
| 09 Mar 2024 | 38.05 | 0.00 | 0.00% | 38.05 | 38.05 | 38.05 | 0.00 |
| 08 Mar 2024 | 38.05 | 0.590 | 1.57% | 36.71 | 38.37 | 36.71 | 15.00 |
| 07 Mar 2024 | 37.46 | 1.84 | 5.16% | 36.12 | 39.30 | 35.99 | 253.00 |
| 06 Mar 2024 | 35.62 | 10.14 | 39.81% | 33.33 | 35.66 | 31.75 | 113.00 |
| 04 Mar 2024 | 25.48 | 0.00 | 0.00% | 25.48 | 25.48 | 25.48 | 0.00 |
