Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ANRJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 402.60 | -2.30 | -0.57% | 406.10 | 406.10 | 402.50 | 196 |
| 29 Abr 2024 | 404.90 | 5.90 | 1.48% | 402.30 | 404.90 | 402.30 | 151 |
| 26 Abr 2024 | 399.00 | 8.65 | 2.22% | 395.55 | 399.00 | 395.55 | 2 |
| 25 Abr 2024 | 390.35 | -5.55 | -1.40% | 395.20 | 395.20 | 390.35 | 56 |
| 24 Abr 2024 | 395.90 | -2.30 | -0.58% | 397.80 | 397.80 | 395.90 | 68 |
| 23 Abr 2024 | 398.20 | 5.60 | 1.43% | 394.70 | 398.20 | 394.70 | 15 |
| 22 Abr 2024 | 392.60 | -4.25 | -1.07% | 396.10 | 396.10 | 392.60 | 19 |
| 19 Abr 2024 | 396.85 | 0.10 | 0.03% | 394.70 | 396.85 | 394.70 | 59 |
| 18 Abr 2024 | 396.75 | 1.35 | 0.34% | 396.10 | 396.75 | 395.40 | 64 |
| 17 Abr 2024 | 395.40 | -0.10 | -0.03% | 395.35 | 397.00 | 395.35 | 42 |
| 16 Abr 2024 | 395.50 | -7.40 | -1.84% | 396.25 | 396.25 | 393.30 | 248 |
| 15 Abr 2024 | 402.90 | 0.95 | 0.24% | 405.00 | 405.00 | 402.00 | 247 |
| 12 Abr 2024 | 401.95 | 0.75 | 0.19% | 402.05 | 404.40 | 401.95 | 11 |
| 11 Abr 2024 | 401.20 | 5.30 | 1.34% | 400.20 | 401.20 | 399.00 | 7 |
| 10 Abr 2024 | 395.90 | -4.10 | -1.03% | 402.00 | 403.10 | 395.90 | 116 |
| 09 Abr 2024 | 400.00 | -2.10 | -0.52% | 400.80 | 402.00 | 400.00 | 8 |
| 08 Abr 2024 | 402.10 | 4.10 | 1.03% | 398.85 | 402.10 | 398.85 | 81 |
| 05 Abr 2024 | 398.00 | -6.30 | -1.56% | 398.75 | 399.25 | 398.00 | 7 |
| 04 Abr 2024 | 404.30 | 4.55 | 1.14% | 400.95 | 404.30 | 400.10 | 161 |
| 03 Abr 2024 | 399.75 | -1.10 | -0.27% | 398.20 | 399.75 | 395.90 | 47 |
| 02 Abr 2024 | 400.85 | -3.00 | -0.74% | 406.25 | 406.25 | 400.85 | 198 |
| 28 Mar 2024 | 403.85 | 7.75 | 1.96% | 403.30 | 403.85 | 400.75 | 134 |
| 27 Mar 2024 | 396.10 | -0.70 | -0.18% | 396.40 | 396.40 | 396.10 | 14 |
| 26 Mar 2024 | 396.80 | 1.05 | 0.27% | 397.20 | 398.55 | 396.80 | 31 |
| 25 Mar 2024 | 395.75 | -0.55 | -0.14% | 398.55 | 398.55 | 395.75 | 177 |
| 22 Mar 2024 | 396.30 | -0.60 | -0.15% | 395.10 | 396.30 | 395.10 | 18 |
| 21 Mar 2024 | 396.90 | 6.90 | 1.77% | 394.10 | 396.90 | 393.90 | 80 |
| 20 Mar 2024 | 390.00 | 2.25 | 0.58% | 389.10 | 390.00 | 389.10 | 12 |
| 19 Mar 2024 | 387.75 | 0.10 | 0.03% | 387.35 | 387.95 | 387.10 | 87 |
| 18 Mar 2024 | 387.65 | 3.30 | 0.86% | 387.40 | 388.15 | 387.40 | 63 |
| 15 Mar 2024 | 384.35 | -0.60 | -0.16% | 383.70 | 385.00 | 383.70 | 25 |
| 14 Mar 2024 | 384.95 | 0.95 | 0.25% | 384.95 | 386.90 | 383.95 | 125 |
| 13 Mar 2024 | 384.00 | -1.65 | -0.43% | 384.85 | 384.85 | 384.00 | 52 |
| 12 Mar 2024 | 385.65 | 3.35 | 0.88% | 384.90 | 386.25 | 383.00 | 489 |
| 11 Mar 2024 | 382.30 | -6.15 | -1.58% | 384.55 | 385.45 | 382.30 | 24 |
| 08 Mar 2024 | 388.45 | 2.40 | 0.62% | 386.55 | 388.45 | 386.55 | 134 |
| 07 Mar 2024 | 386.05 | 1.45 | 0.38% | 382.55 | 387.95 | 382.55 | 74 |
| 06 Mar 2024 | 384.60 | 4.20 | 1.10% | 380.65 | 384.60 | 380.65 | 4 |
| 05 Mar 2024 | 380.40 | 0.05 | 0.01% | 380.15 | 381.50 | 379.90 | 85 |
| 04 Mar 2024 | 380.35 | -0.35 | -0.09% | 379.15 | 380.35 | 378.45 | 1,005 |
| 01 Mar 2024 | 380.70 | 1.60 | 0.42% | 379.65 | 380.85 | 379.65 | 26 |
| 29 Feb 2024 | 379.10 | -0.25 | -0.07% | 378.35 | 379.80 | 378.30 | 94 |
| 28 Feb 2024 | 379.35 | 0.00 | 0.00% | 379.35 | 379.35 | 379.35 | 0 |
| 27 Feb 2024 | 379.35 | 1.35 | 0.36% | 377.30 | 379.35 | 377.00 | 109 |
| 26 Feb 2024 | 378.00 | 0.80 | 0.21% | 376.70 | 378.00 | 376.70 | 60 |
| 23 Feb 2024 | 377.20 | -0.55 | -0.15% | 377.85 | 377.85 | 377.20 | 14 |
| 22 Feb 2024 | 377.75 | 1.90 | 0.51% | 380.60 | 380.60 | 377.75 | 26 |
| 21 Feb 2024 | 375.85 | -2.55 | -0.67% | 376.45 | 376.45 | 375.85 | 11 |
| 20 Feb 2024 | 378.40 | -1.75 | -0.46% | 378.80 | 379.15 | 378.40 | 23 |
| 19 Feb 2024 | 380.15 | 1.05 | 0.28% | 379.35 | 380.15 | 378.65 | 38 |
| 16 Feb 2024 | 379.10 | 1.70 | 0.45% | 379.50 | 379.50 | 377.05 | 243 |
| 15 Feb 2024 | 377.40 | 4.20 | 1.13% | 376.40 | 377.45 | 376.00 | 34 |
| 14 Feb 2024 | 373.20 | 0.65 | 0.17% | 372.20 | 374.25 | 372.20 | 74 |
| 13 Feb 2024 | 372.55 | -2.10 | -0.56% | 375.55 | 375.90 | 372.55 | 39 |
| 12 Feb 2024 | 374.65 | 6.05 | 1.64% | 370.40 | 375.95 | 370.40 | 72 |
| 09 Feb 2024 | 368.60 | 0.15 | 0.04% | 368.35 | 369.90 | 368.35 | 11 |
| 08 Feb 2024 | 368.45 | -3.65 | -0.98% | 370.20 | 370.20 | 368.45 | 5 |
| 07 Feb 2024 | 372.10 | -0.70 | -0.19% | 372.35 | 372.35 | 372.00 | 60 |
| 06 Feb 2024 | 372.80 | 7.15 | 1.96% | 369.95 | 372.80 | 367.50 | 394 |
| 05 Feb 2024 | 365.65 | -5.50 | -1.48% | 372.90 | 372.90 | 365.65 | 255 |
| 02 Feb 2024 | 371.15 | 1.00 | 0.27% | 374.15 | 374.65 | 371.15 | 297 |
