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.
ARHS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 16.32 | 0.82 | 5.29% | 15.65 | 16.33 | 15.55 | 1,630,134 |
| 09 May 2024 | 15.50 | 2.28 | 17.25% | 13.75 | 15.88 | 13.61 | 2,746,548 |
| 08 May 2024 | 13.22 | -0.06 | -0.45% | 13.14 | 13.32 | 12.92 | 1,650,526 |
| 07 May 2024 | 13.28 | -0.33 | -2.42% | 13.63 | 13.63 | 13.12 | 934,839 |
| 06 May 2024 | 13.61 | 0.45 | 3.42% | 13.22 | 13.645 | 13.18 | 833,526 |
| 03 May 2024 | 13.16 | 0.13 | 1.00% | 13.33 | 13.63 | 13.12 | 796,209 |
| 02 May 2024 | 13.03 | 0.20 | 1.56% | 13.05 | 13.06 | 12.73 | 626,555 |
| 01 May 2024 | 12.83 | 0.17 | 1.34% | 12.52 | 13.21 | 12.51 | 931,010 |
| 30 Abr 2024 | 12.66 | -0.80 | -5.94% | 13.02 | 13.165 | 12.63 | 1,114,257 |
| 29 Abr 2024 | 13.46 | -0.27 | -1.97% | 13.85 | 14.10 | 13.36 | 912,623 |
| 26 Abr 2024 | 13.73 | 0.12 | 0.88% | 13.70 | 14.0499 | 13.58 | 745,022 |
| 25 Abr 2024 | 13.61 | -0.45 | -3.20% | 13.5842 | 13.77 | 13.42 | 861,215 |
| 24 Abr 2024 | 14.06 | -0.65 | -4.42% | 14.79 | 15.035 | 14.06 | 1,234,109 |
| 23 Abr 2024 | 14.71 | 0.64 | 4.55% | 14.18 | 14.71 | 14.01 | 1,077,043 |
| 22 Abr 2024 | 14.07 | 0.24 | 1.74% | 13.97 | 14.12 | 13.64 | 1,217,654 |
| 19 Abr 2024 | 13.83 | -0.20 | -1.43% | 14.01 | 14.21 | 13.79 | 780,684 |
| 18 Abr 2024 | 14.03 | -0.47 | -3.24% | 14.50 | 14.66 | 13.98 | 1,009,618 |
| 17 Abr 2024 | 14.50 | 0.08 | 0.55% | 14.67 | 14.68 | 14.22 | 766,727 |
| 16 Abr 2024 | 14.42 | -0.34 | -2.30% | 14.59 | 14.59 | 14.23 | 1,049,732 |
| 15 Abr 2024 | 14.76 | -0.93 | -5.93% | 15.87 | 16.07 | 14.645 | 1,540,912 |
| 12 Abr 2024 | 15.69 | -0.15 | -0.95% | 15.69 | 15.81 | 15.51 | 1,046,676 |
| 11 Abr 2024 | 15.84 | 0.02 | 0.13% | 15.88 | 16.015 | 15.71 | 850,871 |
| 10 Abr 2024 | 15.82 | -0.39 | -2.41% | 15.67 | 16.025 | 15.54 | 1,101,170 |
| 09 Abr 2024 | 16.21 | -0.06 | -0.37% | 16.34 | 16.60 | 16.055 | 1,334,775 |
| 08 Abr 2024 | 16.27 | 0.57 | 3.63% | 15.81 | 16.37 | 15.81 | 1,245,894 |
| 05 Abr 2024 | 15.70 | 0.24 | 1.55% | 15.41 | 15.755 | 15.39 | 864,403 |
| 04 Abr 2024 | 15.46 | -0.19 | -1.21% | 15.83 | 16.145 | 15.42 | 1,718,583 |
| 03 Abr 2024 | 15.65 | 0.41 | 2.69% | 15.06 | 15.66 | 14.88 | 1,217,280 |
| 02 Abr 2024 | 15.24 | -0.27 | -1.74% | 15.27 | 15.32 | 15.00 | 1,352,279 |
| 01 Abr 2024 | 15.51 | 0.12 | 0.78% | 15.32 | 15.55 | 14.78 | 1,745,690 |
| 28 Mar 2024 | 15.39 | 0.59 | 3.99% | 15.06 | 16.20 | 15.06 | 2,766,808 |
| 27 Mar 2024 | 14.80 | -0.05 | -0.34% | 15.04 | 15.28 | 14.52 | 1,923,240 |
| 26 Mar 2024 | 14.85 | 0.58 | 4.06% | 14.28 | 15.03 | 14.25 | 1,866,316 |
| 25 Mar 2024 | 14.27 | -0.88 | -5.81% | 15.07 | 15.315 | 14.26 | 1,665,971 |
| 22 Mar 2024 | 15.15 | -0.32 | -2.07% | 15.04 | 15.36 | 14.84 | 1,465,186 |
| 21 Mar 2024 | 15.47 | 0.95 | 6.54% | 14.52 | 15.505 | 14.52 | 1,785,341 |
| 20 Mar 2024 | 14.52 | -0.33 | -2.22% | 14.63 | 14.72 | 14.13 | 1,728,005 |
| 19 Mar 2024 | 14.85 | -0.26 | -1.72% | 14.67 | 15.13 | 14.00 | 3,107,041 |
| 18 Mar 2024 | 15.11 | -0.16 | -1.05% | 15.23 | 15.53 | 14.865 | 2,253,561 |
| 15 Mar 2024 | 15.27 | -0.44 | -2.80% | 15.44 | 15.66 | 15.24 | 1,815,362 |
| 14 Mar 2024 | 15.71 | -0.31 | -1.94% | 16.02 | 16.16 | 15.49 | 1,772,975 |
| 13 Mar 2024 | 16.02 | 0.88 | 5.81% | 15.21 | 16.43 | 15.205 | 1,949,452 |
| 12 Mar 2024 | 15.14 | 0.11 | 0.73% | 15.14 | 15.5599 | 14.91 | 1,004,355 |
| 11 Mar 2024 | 15.03 | 0.13 | 0.87% | 14.81 | 15.19 | 14.55 | 1,064,478 |
| 08 Mar 2024 | 14.90 | 0.53 | 3.69% | 14.70 | 15.36 | 14.42 | 2,212,616 |
| 07 Mar 2024 | 14.37 | 1.55 | 12.09% | 14.00 | 15.59 | 13.80 | 3,614,593 |
| 06 Mar 2024 | 12.82 | -0.11 | -0.85% | 13.11 | 13.25 | 12.605 | 1,631,506 |
| 05 Mar 2024 | 12.93 | 0.20 | 1.57% | 12.69 | 13.14 | 12.51 | 1,244,741 |
| 04 Mar 2024 | 12.73 | -0.37 | -2.82% | 13.12 | 13.335 | 12.73 | 788,132 |
| 01 Mar 2024 | 13.10 | -0.12 | -0.91% | 13.36 | 13.36 | 13.025 | 630,077 |
| 29 Feb 2024 | 13.22 | 0.02 | 0.15% | 13.36 | 13.5299 | 13.21 | 508,815 |
| 28 Feb 2024 | 13.20 | -0.27 | -2.00% | 13.29 | 13.44 | 13.19 | 389,270 |
| 27 Feb 2024 | 13.47 | 0.04 | 0.30% | 13.50 | 13.775 | 13.44 | 774,949 |
| 26 Feb 2024 | 13.43 | 0.23 | 1.74% | 13.23 | 13.46 | 13.04 | 453,577 |
| 23 Feb 2024 | 13.20 | 0.16 | 1.23% | 13.12 | 13.31 | 13.02 | 598,608 |
| 22 Feb 2024 | 13.04 | 0.35 | 2.76% | 12.81 | 13.055 | 12.79 | 631,354 |
| 21 Feb 2024 | 12.69 | -0.14 | -1.09% | 12.71 | 12.875 | 12.61 | 508,948 |
| 20 Feb 2024 | 12.83 | -0.23 | -1.76% | 12.81 | 13.00 | 12.595 | 661,039 |
| 16 Feb 2024 | 13.06 | 0.11 | 0.85% | 12.89 | 13.14 | 12.64 | 643,505 |
| 15 Feb 2024 | 12.95 | 0.20 | 1.57% | 12.82 | 12.97 | 12.69 | 606,971 |
| 14 Feb 2024 | 12.75 | 0.53 | 4.34% | 12.49 | 12.75 | 12.3709 | 751,101 |
| 13 Feb 2024 | 12.22 | -0.52 | -4.08% | 12.14 | 12.5063 | 11.995 | 933,243 |
| 12 Feb 2024 | 12.74 | 0.59 | 4.86% | 12.16 | 12.80 | 12.10 | 697,653 |
