Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARCAD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 59.75 | -0.85 | -1.40% | 60.60 | 60.75 | 59.75 | 235,792 |
| 15 May 2024 | 60.60 | -0.05 | -0.08% | 60.65 | 60.90 | 60.45 | 150,532 |
| 14 May 2024 | 60.65 | 0.00 | 0.00% | 60.65 | 60.65 | 60.65 | 0.00 |
| 13 May 2024 | 60.65 | -0.10 | -0.16% | 60.70 | 60.95 | 59.90 | 194,285 |
| 10 May 2024 | 60.75 | 0.05 | 0.08% | 60.00 | 60.95 | 59.65 | 156,652 |
| 09 May 2024 | 60.70 | 0.10 | 0.17% | 60.50 | 60.75 | 60.10 | 116,319 |
| 08 May 2024 | 60.60 | 0.00 | 0.00% | 60.70 | 60.95 | 60.50 | 175,798 |
| 07 May 2024 | 60.60 | 0.10 | 0.17% | 60.70 | 61.05 | 60.30 | 249,903 |
| 06 May 2024 | 60.50 | 0.50 | 0.83% | 60.20 | 60.60 | 60.05 | 138,470 |
| 03 May 2024 | 60.00 | 0.85 | 1.44% | 59.65 | 60.40 | 59.40 | 180,445 |
| 02 May 2024 | 59.15 | 1.00 | 1.72% | 58.15 | 60.35 | 58.15 | 319,005 |
| 30 Abr 2024 | 58.15 | -2.35 | -3.88% | 58.95 | 61.60 | 56.80 | 758,260 |
| 29 Abr 2024 | 60.50 | -0.45 | -0.74% | 61.20 | 61.25 | 60.40 | 314,362 |
| 26 Abr 2024 | 60.95 | 0.40 | 0.66% | 61.00 | 61.10 | 60.35 | 192,762 |
| 25 Abr 2024 | 60.55 | 0.55 | 0.92% | 60.00 | 60.90 | 59.35 | 398,653 |
| 24 Abr 2024 | 60.00 | -0.15 | -0.25% | 60.50 | 60.60 | 59.65 | 203,868 |
| 23 Abr 2024 | 60.15 | 0.85 | 1.43% | 59.25 | 60.20 | 58.35 | 235,059 |
| 22 Abr 2024 | 59.30 | 0.60 | 1.02% | 59.00 | 59.60 | 58.75 | 180,677 |
| 19 Abr 2024 | 58.70 | -0.45 | -0.76% | 58.70 | 59.45 | 58.00 | 182,803 |
| 18 Abr 2024 | 59.15 | -0.40 | -0.67% | 59.95 | 60.05 | 58.85 | 197,120 |
| 17 Abr 2024 | 59.55 | -0.05 | -0.08% | 59.60 | 60.20 | 59.35 | 146,045 |
| 16 Abr 2024 | 59.60 | 0.55 | 0.93% | 58.35 | 60.10 | 58.10 | 192,175 |
| 15 Abr 2024 | 59.05 | -0.45 | -0.76% | 59.50 | 59.70 | 58.85 | 132,392 |
| 12 Abr 2024 | 59.50 | 0.05 | 0.08% | 59.75 | 60.10 | 59.20 | 117,171 |
| 11 Abr 2024 | 59.45 | 0.05 | 0.08% | 59.30 | 59.80 | 58.60 | 163,470 |
| 10 Abr 2024 | 59.40 | 0.50 | 0.85% | 58.80 | 59.75 | 58.50 | 148,504 |
| 09 Abr 2024 | 58.90 | -0.20 | -0.34% | 59.00 | 59.75 | 58.00 | 291,632 |
| 08 Abr 2024 | 59.10 | 0.10 | 0.17% | 58.85 | 59.45 | 58.50 | 117,575 |
| 05 Abr 2024 | 59.00 | 0.75 | 1.29% | 57.55 | 59.00 | 57.55 | 135,174 |
| 04 Abr 2024 | 58.25 | 0.25 | 0.43% | 58.00 | 58.45 | 57.75 | 135,898 |
| 03 Abr 2024 | 58.00 | 0.35 | 0.61% | 57.70 | 58.20 | 57.45 | 160,817 |
| 02 Abr 2024 | 57.65 | 0.90 | 1.59% | 56.95 | 57.75 | 56.90 | 150,211 |
| 28 Mar 2024 | 56.75 | 0.10 | 0.18% | 56.70 | 57.00 | 56.45 | 100,409 |
| 27 Mar 2024 | 56.65 | -0.25 | -0.44% | 56.95 | 57.25 | 56.55 | 127,381 |
| 26 Mar 2024 | 56.90 | 0.00 | 0.00% | 56.85 | 57.30 | 56.85 | 86,743 |
| 25 Mar 2024 | 56.90 | -0.55 | -0.96% | 57.30 | 57.50 | 56.75 | 95,307 |
| 22 Mar 2024 | 57.45 | 0.10 | 0.17% | 57.30 | 57.70 | 57.25 | 65,320 |
| 21 Mar 2024 | 57.35 | 0.10 | 0.17% | 57.90 | 57.90 | 57.00 | 111,656 |
| 20 Mar 2024 | 57.25 | 0.60 | 1.06% | 56.70 | 57.65 | 56.70 | 77,188 |
| 19 Mar 2024 | 56.65 | 0.35 | 0.62% | 56.25 | 56.65 | 56.15 | 98,388 |
| 18 Mar 2024 | 56.30 | -0.65 | -1.14% | 57.10 | 57.25 | 55.80 | 112,499 |
| 15 Mar 2024 | 56.95 | -0.35 | -0.61% | 57.25 | 57.60 | 56.95 | 229,670 |
| 14 Mar 2024 | 57.30 | 0.20 | 0.35% | 57.15 | 57.35 | 56.90 | 64,772 |
| 13 Mar 2024 | 57.10 | 0.35 | 0.62% | 56.95 | 57.15 | 56.55 | 145,273 |
| 12 Mar 2024 | 56.75 | 0.65 | 1.16% | 56.60 | 57.30 | 56.30 | 173,918 |
| 11 Mar 2024 | 56.10 | -0.20 | -0.36% | 55.65 | 56.40 | 55.55 | 120,567 |
| 08 Mar 2024 | 56.30 | 0.35 | 0.63% | 55.95 | 56.55 | 55.85 | 106,641 |
| 07 Mar 2024 | 55.95 | 0.05 | 0.09% | 55.35 | 56.35 | 55.25 | 123,196 |
| 06 Mar 2024 | 55.90 | 1.05 | 1.91% | 54.80 | 55.90 | 54.65 | 163,372 |
| 05 Mar 2024 | 54.85 | -0.25 | -0.45% | 54.60 | 55.35 | 54.55 | 171,260 |
| 04 Mar 2024 | 55.10 | 0.70 | 1.29% | 54.40 | 55.10 | 54.20 | 119,941 |
| 01 Mar 2024 | 54.40 | 0.50 | 0.93% | 54.05 | 54.55 | 54.00 | 73,630 |
| 29 Feb 2024 | 53.90 | -0.30 | -0.55% | 54.30 | 54.30 | 53.40 | 309,710 |
| 28 Feb 2024 | 54.20 | 0.45 | 0.84% | 53.30 | 54.20 | 52.85 | 179,437 |
| 27 Feb 2024 | 53.75 | -0.30 | -0.56% | 54.15 | 54.20 | 53.75 | 123,963 |
| 26 Feb 2024 | 54.05 | 1.00 | 1.89% | 53.30 | 54.05 | 53.20 | 149,925 |
| 23 Feb 2024 | 53.05 | 0.85 | 1.63% | 52.00 | 53.10 | 51.55 | 199,327 |
| 22 Feb 2024 | 52.20 | 2.15 | 4.30% | 51.30 | 52.50 | 50.20 | 245,539 |
| 21 Feb 2024 | 50.05 | 0.15 | 0.30% | 49.86 | 50.15 | 49.62 | 159,954 |
| 20 Feb 2024 | 49.90 | -0.20 | -0.40% | 50.45 | 50.45 | 49.66 | 135,408 |
| 19 Feb 2024 | 50.10 | 0.00 | 0.00% | 50.10 | 50.10 | 50.10 | 0.00 |
