Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ARCB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 117.40 | 1.66 | 1.43% | 115.93 | 117.62 | 115.76 | 176,543 |
| 09 May 2024 | 115.74 | 1.35 | 1.18% | 114.41 | 116.69 | 114.41 | 173,269 |
| 08 May 2024 | 114.39 | -2.71 | -2.31% | 115.26 | 118.36 | 113.87 | 340,483 |
| 07 May 2024 | 117.10 | -0.89 | -0.75% | 118.08 | 119.92 | 116.41 | 345,462 |
| 06 May 2024 | 117.99 | 3.14 | 2.73% | 116.02 | 118.465 | 114.41 | 326,400 |
| 03 May 2024 | 114.85 | 2.18 | 1.93% | 116.15 | 116.81 | 113.635 | 378,673 |
| 02 May 2024 | 112.67 | 4.31 | 3.98% | 110.00 | 113.06 | 108.24 | 389,694 |
| 01 May 2024 | 108.36 | -2.55 | -2.30% | 109.85 | 112.28 | 107.62 | 563,228 |
| 30 Abr 2024 | 110.91 | -18.54 | -14.32% | 124.70 | 124.70 | 108.33 | 988,575 |
| 29 Abr 2024 | 129.45 | 1.56 | 1.22% | 129.86 | 131.23 | 128.49 | 393,790 |
| 26 Abr 2024 | 127.89 | -10.19 | -7.38% | 130.02 | 132.00 | 126.77 | 404,231 |
| 25 Abr 2024 | 138.08 | 1.08 | 0.79% | 136.3052 | 139.26 | 134.49 | 259,864 |
| 24 Abr 2024 | 137.00 | -8.95 | -6.13% | 144.95 | 145.98 | 133.62 | 487,287 |
| 23 Abr 2024 | 145.95 | 6.42 | 4.60% | 139.65 | 146.41 | 139.22 | 209,346 |
| 22 Abr 2024 | 139.53 | 1.50 | 1.09% | 139.22 | 141.70 | 137.34 | 285,819 |
| 19 Abr 2024 | 138.03 | 1.79 | 1.31% | 136.36 | 140.03 | 136.36 | 302,180 |
| 18 Abr 2024 | 136.24 | -3.76 | -2.69% | 141.42 | 142.15 | 135.73 | 350,292 |
| 17 Abr 2024 | 140.00 | -9.25 | -6.20% | 146.00 | 146.965 | 136.4275 | 482,865 |
| 16 Abr 2024 | 149.25 | -0.70 | -0.47% | 148.29 | 150.295 | 147.84 | 239,110 |
| 15 Abr 2024 | 149.95 | 0.76 | 0.51% | 148.83 | 151.54 | 148.085 | 353,146 |
| 12 Abr 2024 | 149.19 | -2.56 | -1.69% | 150.01 | 151.335 | 147.30 | 374,830 |
| 11 Abr 2024 | 151.75 | 3.50 | 2.36% | 149.06 | 152.35 | 147.91 | 387,755 |
| 10 Abr 2024 | 148.25 | -3.05 | -2.02% | 147.21 | 149.29 | 146.00 | 464,430 |
| 09 Abr 2024 | 151.30 | 0.17 | 0.11% | 150.31 | 151.51 | 146.98 | 446,077 |
| 08 Abr 2024 | 151.13 | 1.26 | 0.84% | 149.79 | 153.605 | 149.33 | 354,395 |
| 05 Abr 2024 | 149.87 | 6.13 | 4.26% | 144.62 | 149.985 | 144.62 | 242,383 |
| 04 Abr 2024 | 143.74 | -1.44 | -0.99% | 145.71 | 147.41 | 142.69 | 333,735 |
| 03 Abr 2024 | 145.18 | 5.09 | 3.63% | 139.90 | 146.64 | 139.35 | 338,825 |
| 02 Abr 2024 | 140.09 | -1.99 | -1.40% | 138.17 | 140.515 | 137.41 | 346,879 |
| 01 Abr 2024 | 142.08 | -0.42 | -0.29% | 142.58 | 143.10 | 139.58 | 415,667 |
| 28 Mar 2024 | 142.50 | 5.33 | 3.89% | 137.99 | 143.22 | 136.92 | 508,315 |
| 27 Mar 2024 | 137.17 | 0.98 | 0.72% | 136.97 | 137.765 | 135.16 | 261,550 |
| 26 Mar 2024 | 136.19 | 0.34 | 0.25% | 136.83 | 138.87 | 135.12 | 157,992 |
| 25 Mar 2024 | 135.85 | -1.19 | -0.87% | 137.52 | 138.9799 | 134.43 | 203,150 |
| 22 Mar 2024 | 137.04 | -1.12 | -0.81% | 139.05 | 139.21 | 134.66 | 236,323 |
| 21 Mar 2024 | 138.16 | 6.34 | 4.81% | 133.60 | 139.41 | 133.00 | 430,782 |
| 20 Mar 2024 | 131.82 | 5.21 | 4.11% | 125.81 | 133.77 | 125.81 | 748,220 |
| 19 Mar 2024 | 126.61 | 1.38 | 1.10% | 125.30 | 128.12 | 124.78 | 205,279 |
| 18 Mar 2024 | 125.23 | -3.32 | -2.58% | 129.27 | 130.05 | 125.01 | 235,227 |
| 15 Mar 2024 | 128.55 | -0.64 | -0.50% | 128.68 | 132.11 | 126.53 | 536,021 |
| 14 Mar 2024 | 129.19 | -4.84 | -3.61% | 133.47 | 133.88 | 127.28 | 409,164 |
| 13 Mar 2024 | 134.03 | -0.52 | -0.39% | 134.00 | 135.655 | 131.99 | 368,753 |
| 12 Mar 2024 | 134.55 | -1.42 | -1.04% | 135.16 | 137.795 | 133.86 | 316,213 |
| 11 Mar 2024 | 135.97 | -0.75 | -0.55% | 137.00 | 137.00 | 132.645 | 372,154 |
| 08 Mar 2024 | 136.72 | -9.51 | -6.50% | 147.85 | 149.89 | 136.49 | 387,453 |
| 07 Mar 2024 | 146.23 | 8.24 | 5.97% | 141.50 | 148.738 | 140.81 | 604,379 |
| 06 Mar 2024 | 137.99 | -2.64 | -1.88% | 141.08 | 142.775 | 137.73 | 247,276 |
| 05 Mar 2024 | 140.63 | -2.51 | -1.75% | 141.70 | 142.77 | 139.70 | 207,829 |
| 04 Mar 2024 | 143.14 | 0.99 | 0.70% | 142.79 | 143.71 | 141.005 | 212,857 |
| 01 Mar 2024 | 142.15 | -0.71 | -0.50% | 142.97 | 143.8099 | 141.05 | 243,076 |
| 29 Feb 2024 | 142.86 | 3.06 | 2.19% | 141.05 | 144.84 | 140.725 | 431,986 |
| 28 Feb 2024 | 139.80 | -2.58 | -1.81% | 140.39 | 142.105 | 139.755 | 214,627 |
| 27 Feb 2024 | 142.38 | 3.26 | 2.34% | 140.34 | 143.3299 | 139.165 | 228,112 |
| 26 Feb 2024 | 139.12 | -1.30 | -0.93% | 140.12 | 140.92 | 138.70 | 259,716 |
| 23 Feb 2024 | 140.42 | 1.62 | 1.17% | 139.40 | 140.84 | 138.14 | 176,218 |
| 22 Feb 2024 | 138.80 | -0.06 | -0.04% | 139.22 | 140.76 | 138.54 | 281,783 |
| 21 Feb 2024 | 138.86 | -1.21 | -0.86% | 140.36 | 141.24 | 136.86 | 421,232 |
| 20 Feb 2024 | 140.07 | -1.99 | -1.40% | 139.63 | 140.79 | 136.18 | 320,464 |
| 16 Feb 2024 | 142.06 | -1.50 | -1.04% | 142.91 | 143.825 | 140.84 | 224,264 |
| 15 Feb 2024 | 143.56 | 1.84 | 1.30% | 142.37 | 143.75 | 139.5301 | 235,632 |
| 14 Feb 2024 | 141.72 | 2.38 | 1.71% | 141.09 | 142.7259 | 139.48 | 270,253 |
| 13 Feb 2024 | 139.34 | -5.09 | -3.52% | 138.97 | 143.74 | 137.965 | 378,882 |
| 12 Feb 2024 | 144.43 | 0.62 | 0.43% | 143.81 | 145.10 | 142.01 | 263,570 |
