Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AREB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.415 | 0.0151 | 3.78% | 0.40 | 0.44 | 0.3975 | 277,610 |
| 17 May 2024 | 0.3999 | -0.0031 | -0.77% | 0.403 | 0.42 | 0.382 | 371,662 |
| 16 May 2024 | 0.403 | 0.0468 | 13.14% | 0.36 | 0.4098 | 0.36 | 822,625 |
| 15 May 2024 | 0.3562 | -0.0113 | -3.07% | 0.371 | 0.388 | 0.355 | 110,741 |
| 14 May 2024 | 0.3675 | 0.0062 | 1.72% | 0.37 | 0.39 | 0.35 | 431,886 |
| 13 May 2024 | 0.3613 | 0.0094 | 2.67% | 0.3511 | 0.3669 | 0.3511 | 209,110 |
| 10 May 2024 | 0.3519 | -0.0031 | -0.87% | 0.3484 | 0.3569 | 0.3408 | 85,225 |
| 09 May 2024 | 0.355 | -0.033 | -8.51% | 0.379 | 0.381 | 0.351 | 424,232 |
| 08 May 2024 | 0.388 | 0.012 | 3.19% | 0.372 | 0.3965 | 0.3716 | 354,245 |
| 07 May 2024 | 0.376 | 0.021 | 5.92% | 0.3568 | 0.385 | 0.3508 | 351,355 |
| 06 May 2024 | 0.355 | 0.01 | 2.90% | 0.346 | 0.3599 | 0.3351 | 333,509 |
| 03 May 2024 | 0.345 | 0.015 | 4.55% | 0.3534 | 0.3599 | 0.312 | 268,715 |
| 02 May 2024 | 0.33 | 0.0085 | 2.64% | 0.3292 | 0.3467 | 0.3113 | 244,728 |
| 01 May 2024 | 0.3215 | -0.0275 | -7.88% | 0.3386 | 0.3413 | 0.321 | 206,740 |
| 30 Abr 2024 | 0.349 | 0.00 | 0.00% | 0.34 | 0.3579 | 0.3354 | 275,814 |
| 29 Abr 2024 | 0.349 | 0.0103 | 3.04% | 0.3386 | 0.354 | 0.3316 | 211,765 |
| 26 Abr 2024 | 0.3387 | -0.0193 | -5.39% | 0.3654 | 0.3699 | 0.321 | 414,150 |
| 25 Abr 2024 | 0.358 | 0.003 | 0.85% | 0.379 | 0.38 | 0.353 | 681,648 |
| 24 Abr 2024 | 0.355 | -0.0022 | -0.62% | 0.365 | 0.3673 | 0.35 | 478,985 |
| 23 Abr 2024 | 0.3572 | 0.00875 | 2.51% | 0.3532 | 0.365 | 0.3401 | 352,413 |
| 22 Abr 2024 | 0.34845 | 0.04745 | 15.76% | 0.3203 | 0.3604 | 0.3076 | 1,379,453 |
| 19 Abr 2024 | 0.301 | -0.0066 | -2.15% | 0.3075 | 0.3199 | 0.2926 | 79,842 |
| 18 Abr 2024 | 0.3076 | 0.00994 | 3.34% | 0.301 | 0.3199 | 0.29 | 431,038 |
| 17 Abr 2024 | 0.29766 | -0.00734 | -2.41% | 0.317 | 0.317 | 0.287 | 73,118 |
| 16 Abr 2024 | 0.305 | -0.0247 | -7.49% | 0.3427 | 0.3427 | 0.2915 | 186,767 |
| 15 Abr 2024 | 0.3297 | -0.0273 | -7.65% | 0.368 | 0.368 | 0.301 | 228,020 |
| 12 Abr 2024 | 0.356999 | -0.0119 | -3.23% | 0.38 | 0.39 | 0.336 | 297,322 |
| 11 Abr 2024 | 0.3689 | 0.0367 | 11.05% | 0.353 | 0.379 | 0.3339 | 411,059 |
| 10 Abr 2024 | 0.3322 | 0.0281 | 9.24% | 0.304 | 0.362 | 0.2987 | 609,067 |
| 09 Abr 2024 | 0.3041 | 0.0211 | 7.46% | 0.2915 | 0.309 | 0.2711 | 398,344 |
| 08 Abr 2024 | 0.283 | -0.002 | -0.70% | 0.28 | 0.286 | 0.27 | 93,394 |
| 05 Abr 2024 | 0.285 | 0.0008 | 0.28% | 0.2866 | 0.289 | 0.2511 | 506,304 |
| 04 Abr 2024 | 0.2842 | -0.0098 | -3.33% | 0.305 | 0.305 | 0.271 | 577,884 |
| 03 Abr 2024 | 0.294 | -0.006 | -2.00% | 0.3053 | 0.3053 | 0.284862 | 115,298 |
| 02 Abr 2024 | 0.30 | 0.001 | 0.33% | 0.304 | 0.304 | 0.2901 | 31,800 |
| 01 Abr 2024 | 0.299 | 0.016 | 5.65% | 0.29 | 0.301 | 0.2833 | 110,985 |
| 28 Mar 2024 | 0.283 | -0.0065 | -2.25% | 0.3023 | 0.3072 | 0.2811 | 44,572 |
| 27 Mar 2024 | 0.2895 | -0.0044 | -1.50% | 0.2939 | 0.3198 | 0.2817 | 87,559 |
| 26 Mar 2024 | 0.2939 | -0.00787 | -2.61% | 0.31 | 0.31 | 0.292 | 33,789 |
| 25 Mar 2024 | 0.30177 | -0.00793 | -2.56% | 0.32 | 0.32 | 0.2811 | 110,905 |
| 22 Mar 2024 | 0.3097 | 0.0097 | 3.23% | 0.308 | 0.32 | 0.291 | 332,236 |
| 21 Mar 2024 | 0.30 | 0.0067 | 2.28% | 0.30 | 0.308 | 0.29 | 122,948 |
| 20 Mar 2024 | 0.2933 | 0.0212 | 7.79% | 0.28 | 0.31 | 0.2721 | 512,232 |
| 19 Mar 2024 | 0.2721 | 0.0066 | 2.49% | 0.273 | 0.29 | 0.265051 | 114,289 |
| 18 Mar 2024 | 0.2655 | 0.0055 | 2.12% | 0.279 | 0.2797 | 0.2501 | 171,856 |
| 15 Mar 2024 | 0.26 | 0.0043 | 1.68% | 0.255 | 0.2699 | 0.25 | 382,689 |
| 14 Mar 2024 | 0.2557 | -0.0165 | -6.06% | 0.27 | 0.2877 | 0.2502 | 151,921 |
| 13 Mar 2024 | 0.2722 | -0.0135 | -4.73% | 0.294 | 0.3049 | 0.2269 | 459,645 |
| 12 Mar 2024 | 0.2857 | -0.0243 | -7.84% | 0.3103 | 0.32 | 0.28 | 195,980 |
| 11 Mar 2024 | 0.31 | -0.011 | -3.43% | 0.329 | 0.33 | 0.31 | 186,131 |
| 08 Mar 2024 | 0.321 | 0.0085 | 2.72% | 0.325 | 0.3394 | 0.31 | 186,132 |
| 07 Mar 2024 | 0.3125 | -0.0101 | -3.13% | 0.3078 | 0.33 | 0.3078 | 82,540 |
| 06 Mar 2024 | 0.3226 | 0.0036 | 1.13% | 0.3191 | 0.3299 | 0.3019 | 316,586 |
| 05 Mar 2024 | 0.319 | -0.0124 | -3.74% | 0.3325 | 0.336 | 0.313 | 174,276 |
| 04 Mar 2024 | 0.3314 | -0.01599 | -4.60% | 0.35 | 0.35 | 0.3201 | 261,396 |
| 01 Mar 2024 | 0.347385 | -0.02762 | -7.36% | 0.35 | 0.3699 | 0.322 | 788,943 |
| 29 Feb 2024 | 0.375 | 0.049 | 15.03% | 0.3341 | 0.42 | 0.2855 | 3,065,933 |
| 28 Feb 2024 | 0.326 | 0.0215 | 7.06% | 0.3097 | 0.36 | 0.2702 | 2,045,297 |
| 27 Feb 2024 | 0.3045 | -0.0622 | -16.96% | 0.284 | 0.3277 | 0.2599 | 1,825,488 |
| 26 Feb 2024 | 0.3667 | 0.0679 | 22.72% | 0.30 | 0.46 | 0.2862 | 11,547,114 |
| 23 Feb 2024 | 0.2988 | 0.0037 | 1.25% | 0.289 | 0.309999 | 0.2716 | 274,157 |
| 22 Feb 2024 | 0.2951 | 0.0101 | 3.54% | 0.28 | 0.31 | 0.27745 | 582,265 |
| 21 Feb 2024 | 0.285 | 0.003 | 1.06% | 0.275 | 0.29 | 0.2635 | 259,480 |
