Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
3ARE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.9765 | 0.37 | 1.99% | 19.507 | 21.3785 | 17.074 | 195 |
| 27 Jun 2024 | 18.607 | 0.11 | 0.59% | 18.607 | 18.607 | 18.607 | 0 |
| 26 Jun 2024 | 18.4975 | 0.09 | 0.49% | 18.4975 | 18.4975 | 18.4975 | 0 |
| 25 Jun 2024 | 18.407 | -0.25 | -1.34% | 18.407 | 18.407 | 18.407 | 0 |
| 24 Jun 2024 | 18.657 | 0.73 | 4.07% | 17.942 | 19.0745 | 17.762 | 1,090 |
| 21 Jun 2024 | 17.927 | -0.41 | -2.25% | 17.927 | 17.927 | 17.927 | 0 |
| 20 Jun 2024 | 18.34 | -0.39 | -2.08% | 18.34 | 18.34 | 18.34 | 2 |
| 19 Jun 2024 | 18.7295 | -0.02 | -0.11% | 19.232 | 19.232 | 18.3375 | 5 |
| 18 Jun 2024 | 18.7505 | 0.14 | 0.75% | 19.286 | 19.286 | 18.4995 | 2 |
| 17 Jun 2024 | 18.6105 | -0.40 | -2.09% | 18.6105 | 18.6105 | 18.6105 | 20 |
| 14 Jun 2024 | 19.007 | -0.97 | -4.84% | 19.007 | 19.007 | 19.007 | 0 |
| 13 Jun 2024 | 19.974 | -1.30 | -6.09% | 20.944 | 23.0855 | 19.903 | 148 |
| 12 Jun 2024 | 21.269 | 2.61 | 13.98% | 19.50 | 22.356 | 17.088 | 5,576 |
| 11 Jun 2024 | 18.66 | -0.41 | -2.14% | 18.66 | 18.66 | 18.66 | 13 |
| 10 Jun 2024 | 19.069 | -0.80 | -4.05% | 19.069 | 19.069 | 19.069 | 2 |
| 07 Jun 2024 | 19.8735 | 0.07 | 0.35% | 20.163 | 22.098 | 18.023 | 4,260 |
| 06 Jun 2024 | 19.8045 | 0.84 | 4.43% | 19.136 | 21.519 | 17.5635 | 195 |
| 05 Jun 2024 | 18.9635 | 0.98 | 5.47% | 18.335 | 20.6575 | 16.4755 | 1,083 |
| 04 Jun 2024 | 17.9795 | -0.16 | -0.90% | 17.9795 | 17.9795 | 17.9795 | 0 |
| 03 Jun 2024 | 18.1425 | 1.09 | 6.42% | 17.433 | 19.7585 | 15.879 | 3,462 |
| 31 May 2024 | 17.048 | -0.64 | -3.63% | 17.819 | 20.097 | 15.8155 | 1,676 |
| 30 May 2024 | 17.69 | -0.79 | -4.26% | 17.50 | 17.708 | 17.332 | 25 |
| 29 May 2024 | 18.4765 | -0.94 | -4.85% | 18.738 | 18.738 | 17.9445 | 1,001 |
| 28 May 2024 | 19.418 | -0.44 | -2.22% | 19.441 | 21.8915 | 18.537 | 2,112 |
| 24 May 2024 | 19.8595 | 0.11 | 0.53% | 19.234 | 21.198 | 17.6325 | 617 |
| 23 May 2024 | 19.7545 | -1.69 | -7.86% | 19.478 | 21.6035 | 17.285 | 960 |
| 22 May 2024 | 21.4395 | 0.42 | 2.00% | 21.261 | 21.5355 | 20.457 | 314 |
| 21 May 2024 | 21.0185 | -0.13 | -0.61% | 21.534 | 21.7755 | 20.906 | 1,290 |
| 20 May 2024 | 21.1485 | -0.20 | -0.92% | 21.1485 | 21.1485 | 21.1485 | 24 |
| 17 May 2024 | 21.344 | 0.07 | 0.34% | 21.293 | 21.4535 | 20.2925 | 1,321 |
| 16 May 2024 | 21.271 | -0.21 | -0.99% | 22.204 | 22.204 | 21.1105 | 50 |
| 15 May 2024 | 21.483 | -0.63 | -2.84% | 21.763 | 24.559 | 20.7985 | 2,631 |
| 14 May 2024 | 22.112 | 1.80 | 8.83% | 20.174 | 23.8695 | 17.2055 | 1,360 |
| 13 May 2024 | 20.317 | 1.45 | 7.70% | 18.738 | 20.7785 | 18.7295 | 195 |
| 10 May 2024 | 18.8645 | -1.11 | -5.54% | 18.8645 | 18.8645 | 18.8645 | 0 |
| 09 May 2024 | 19.97 | -0.67 | -3.26% | 19.97 | 19.97 | 19.97 | 0 |
| 08 May 2024 | 20.6435 | -2.12 | -9.31% | 21.441 | 21.7035 | 20.1205 | 165 |
| 07 May 2024 | 22.763 | 1.03 | 4.76% | 22.964 | 25.82 | 22.2055 | 25 |
| 03 May 2024 | 21.7295 | 1.10 | 5.32% | 21.653 | 25.521 | 18.8715 | 8,000 |
| 02 May 2024 | 20.631 | 1.52 | 7.95% | 20.631 | 20.631 | 20.631 | 0 |
| 01 May 2024 | 19.112 | -1.44 | -7.01% | 19.052 | 19.7855 | 18.826 | 5,891 |
| 30 Abr 2024 | 20.552 | -1.56 | -7.07% | 21.617 | 23.6835 | 20.454 | 1,570 |
| 29 Abr 2024 | 22.115 | 1.97 | 9.80% | 21.019 | 24.2825 | 18.712 | 1,960 |
| 26 Abr 2024 | 20.142 | 1.19 | 6.29% | 19.834 | 23.032 | 16.273 | 3,488 |
| 25 Abr 2024 | 18.95 | -1.40 | -6.87% | 19.029 | 21.162 | 17.9615 | 800 |
| 24 Abr 2024 | 20.348 | 0.00 | 0.02% | 21.078 | 24.0195 | 18.381 | 120 |
| 23 Abr 2024 | 20.343 | 2.77 | 15.78% | 18.474 | 21.948 | 15.2195 | 4 |
| 22 Abr 2024 | 17.57 | -1.15 | -6.15% | 17.50 | 17.5905 | 17.3605 | 77 |
| 19 Abr 2024 | 18.7215 | -1.14 | -5.74% | 18.7215 | 18.7215 | 18.7215 | 0 |
| 18 Abr 2024 | 19.861 | 0.27 | 1.38% | 19.861 | 19.861 | 19.861 | 0 |
| 17 Abr 2024 | 19.5905 | -0.77 | -3.79% | 20.00 | 23.2895 | 19.223 | 205 |
| 16 Abr 2024 | 20.363 | -3.00 | -12.82% | 20.93 | 21.2495 | 17.98 | 1,670 |
| 15 Abr 2024 | 23.3585 | -2.66 | -10.23% | 25.129 | 28.0415 | 21.984 | 100 |
| 12 Abr 2024 | 26.0205 | 0.31 | 1.21% | 26.0205 | 26.0205 | 26.0205 | 0 |
| 11 Abr 2024 | 25.709 | -0.50 | -1.90% | 25.511 | 29.37 | 23.968 | 600 |
| 10 Abr 2024 | 26.2065 | -0.99 | -3.64% | 27.759 | 30.59 | 23.2885 | 8,384 |
| 09 Abr 2024 | 27.1975 | 0.11 | 0.42% | 27.1975 | 27.1975 | 27.1975 | 0 |
| 08 Abr 2024 | 27.0845 | 1.80 | 7.10% | 27.0845 | 27.0845 | 27.0845 | 0 |
| 05 Abr 2024 | 25.2895 | -2.52 | -9.06% | 25.959 | 28.1915 | 24.022 | 1,260 |
| 04 Abr 2024 | 27.81 | 0.79 | 2.90% | 27.81 | 27.81 | 27.81 | 0 |
| 03 Abr 2024 | 27.025 | 0.21 | 0.79% | 27.025 | 27.025 | 27.025 | 0 |
| 02 Abr 2024 | 26.8125 | -4.94 | -15.55% | 28.218 | 29.028 | 24.6815 | 2,240 |
