Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARVEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.38 | -0.06 | -0.93% | 6.42 | 6.44 | 6.38 | 156 |
| 27 Jun 2024 | 6.44 | -0.10 | -1.53% | 6.50 | 6.54 | 6.44 | 550 |
| 26 Jun 2024 | 6.54 | -0.04 | -0.61% | 6.58 | 6.58 | 6.54 | 119 |
| 25 Jun 2024 | 6.58 | 0.04 | 0.61% | 6.56 | 6.58 | 6.56 | 122 |
| 24 Jun 2024 | 6.54 | -0.04 | -0.61% | 6.56 | 6.56 | 6.54 | 108 |
| 21 Jun 2024 | 6.58 | 0.00 | 0.00% | 6.58 | 6.58 | 6.54 | 65 |
| 20 Jun 2024 | 6.58 | 0.08 | 1.23% | 6.50 | 6.60 | 6.50 | 1,182 |
| 19 Jun 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.54 | 6.50 | 23 |
| 18 Jun 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 16 |
| 17 Jun 2024 | 6.50 | -0.14 | -2.11% | 6.60 | 6.60 | 6.50 | 1,171 |
| 14 Jun 2024 | 6.64 | -0.06 | -0.90% | 6.70 | 6.70 | 6.64 | 278 |
| 13 Jun 2024 | 6.70 | -0.04 | -0.59% | 6.72 | 6.74 | 6.64 | 1,686 |
| 12 Jun 2024 | 6.74 | 0.04 | 0.60% | 6.72 | 6.78 | 6.72 | 168 |
| 11 Jun 2024 | 6.70 | -0.10 | -1.47% | 6.80 | 6.80 | 6.70 | 875 |
| 10 Jun 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 1,611 |
| 07 Jun 2024 | 6.80 | -0.14 | -2.02% | 6.94 | 6.94 | 6.80 | 1,297 |
| 06 Jun 2024 | 6.94 | 0.02 | 0.29% | 6.94 | 6.94 | 6.92 | 175 |
| 05 Jun 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.94 | 6.92 | 62 |
| 04 Jun 2024 | 6.92 | 0.02 | 0.29% | 6.92 | 6.92 | 6.92 | 71 |
| 03 Jun 2024 | 6.90 | -0.06 | -0.86% | 6.96 | 6.98 | 6.90 | 845 |
| 31 May 2024 | 6.96 | -0.02 | -0.29% | 7.00 | 7.00 | 6.96 | 290 |
| 30 May 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 1 |
| 29 May 2024 | 6.98 | -0.02 | -0.29% | 7.00 | 7.00 | 6.98 | 217 |
| 28 May 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.02 | 7.00 | 202 |
| 27 May 2024 | 7.00 | -0.02 | -0.28% | 7.08 | 7.08 | 7.00 | 451 |
| 24 May 2024 | 7.02 | 0.02 | 0.29% | 7.00 | 7.04 | 7.00 | 51 |
| 23 May 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.14 | 6.98 | 834 |
| 22 May 2024 | 7.00 | 0.00 | 0.00% | 7.02 | 7.02 | 7.00 | 124 |
| 21 May 2024 | 7.00 | -0.04 | -0.57% | 7.04 | 7.04 | 7.00 | 46 |
| 20 May 2024 | 7.04 | -0.02 | -0.28% | 7.10 | 7.14 | 7.04 | 344 |
| 17 May 2024 | 7.06 | -0.06 | -0.84% | 7.12 | 7.12 | 7.06 | 67 |
| 16 May 2024 | 7.12 | -0.02 | -0.28% | 7.12 | 7.12 | 7.12 | 1 |
| 15 May 2024 | 7.14 | 0.08 | 1.13% | 7.08 | 7.14 | 7.08 | 261 |
| 14 May 2024 | 7.06 | -0.04 | -0.56% | 7.12 | 7.12 | 7.06 | 195 |
| 13 May 2024 | 7.10 | -0.04 | -0.56% | 7.16 | 7.16 | 7.10 | 317 |
| 10 May 2024 | 7.14 | -0.02 | -0.28% | 7.16 | 7.16 | 7.14 | 168 |
| 09 May 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.16 | 7.16 | 1 |
| 08 May 2024 | 7.16 | 0.00 | 0.00% | 7.18 | 7.22 | 7.16 | 1,139 |
| 07 May 2024 | 7.16 | -0.14 | -1.92% | 7.28 | 7.30 | 7.16 | 545 |
| 06 May 2024 | 7.30 | -0.04 | -0.54% | 7.38 | 7.38 | 7.30 | 377 |
| 03 May 2024 | 7.34 | 0.00 | 0.00% | 7.38 | 7.38 | 7.34 | 8 |
| 02 May 2024 | 7.34 | -0.04 | -0.54% | 7.38 | 7.38 | 7.34 | 30 |
| 30 Abr 2024 | 7.38 | 0.02 | 0.27% | 7.38 | 7.38 | 7.38 | 21 |
| 29 Abr 2024 | 7.36 | 0.00 | 0.00% | 7.38 | 7.38 | 7.36 | 51 |
| 26 Abr 2024 | 7.36 | -0.04 | -0.54% | 7.38 | 7.40 | 7.36 | 185 |
| 25 Abr 2024 | 7.40 | 0.00 | 0.00% | 7.38 | 7.40 | 7.38 | 7 |
| 24 Abr 2024 | 7.40 | -0.02 | -0.27% | 7.46 | 7.46 | 7.40 | 380 |
| 23 Abr 2024 | 7.42 | -0.08 | -1.07% | 7.50 | 7.52 | 7.42 | 805 |
| 22 Abr 2024 | 7.50 | 0.02 | 0.27% | 7.48 | 7.52 | 7.48 | 330 |
| 19 Abr 2024 | 7.48 | 0.00 | 0.00% | 7.48 | 7.48 | 7.48 | 1 |
| 18 Abr 2024 | 7.48 | 0.02 | 0.27% | 7.46 | 7.48 | 7.46 | 21 |
| 17 Abr 2024 | 7.46 | 0.00 | 0.00% | 7.46 | 7.46 | 7.46 | 1 |
| 16 Abr 2024 | 7.46 | 0.00 | 0.00% | 7.46 | 7.46 | 7.46 | 1 |
| 15 Abr 2024 | 7.46 | -0.04 | -0.53% | 7.52 | 7.52 | 7.44 | 629 |
| 12 Abr 2024 | 7.50 | 0.02 | 0.27% | 7.50 | 7.50 | 7.50 | 1 |
| 11 Abr 2024 | 7.48 | -0.02 | -0.27% | 7.50 | 7.50 | 7.48 | 351 |
| 10 Abr 2024 | 7.50 | -0.02 | -0.27% | 7.56 | 7.56 | 7.50 | 461 |
| 09 Abr 2024 | 7.52 | 0.00 | 0.00% | 7.54 | 7.54 | 7.52 | 430 |
| 08 Abr 2024 | 7.52 | -0.14 | -1.83% | 7.70 | 7.70 | 7.52 | 1,078 |
| 05 Abr 2024 | 7.66 | -0.02 | -0.26% | 7.68 | 7.68 | 7.66 | 90 |
| 04 Abr 2024 | 7.68 | -0.02 | -0.26% | 7.68 | 7.70 | 7.68 | 30 |
| 03 Abr 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.70 | 7.70 | 57 |
| 02 Abr 2024 | 7.70 | 0.10 | 1.32% | 7.70 | 7.70 | 7.70 | 542 |
