Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARTNA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 40.10 | 0.62 | 1.57% | 39.33 | 40.17 | 39.19 | 29,562 |
| 09 May 2024 | 39.48 | 1.17 | 3.05% | 38.15 | 39.48 | 38.15 | 40,263 |
| 08 May 2024 | 38.31 | 0.04 | 0.10% | 38.20 | 38.49 | 37.99 | 14,932 |
| 07 May 2024 | 38.27 | 1.20 | 3.24% | 37.36 | 38.91 | 37.36 | 41,047 |
| 06 May 2024 | 37.07 | -0.25 | -0.67% | 37.44 | 37.50 | 36.72 | 21,507 |
| 03 May 2024 | 37.32 | 0.62 | 1.69% | 37.00 | 37.41 | 36.72 | 20,048 |
| 02 May 2024 | 36.70 | 0.66 | 1.83% | 36.23 | 36.88 | 36.0083 | 31,784 |
| 01 May 2024 | 36.04 | 1.06 | 3.03% | 35.04 | 36.4443 | 35.04 | 28,124 |
| 30 Abr 2024 | 34.98 | -0.12 | -0.34% | 35.06 | 35.15 | 34.48 | 25,608 |
| 29 Abr 2024 | 35.10 | 0.60 | 1.74% | 34.53 | 35.265 | 34.53 | 27,101 |
| 26 Abr 2024 | 34.50 | -0.02 | -0.06% | 34.73 | 34.77 | 34.28 | 22,040 |
| 25 Abr 2024 | 34.52 | -0.37 | -1.06% | 34.81 | 34.96 | 34.11 | 31,962 |
| 24 Abr 2024 | 34.89 | -0.07 | -0.20% | 34.72 | 35.085 | 34.49 | 26,567 |
| 23 Abr 2024 | 34.96 | 0.12 | 0.34% | 34.66 | 35.39 | 34.66 | 27,254 |
| 22 Abr 2024 | 34.84 | -0.03 | -0.09% | 34.87 | 35.35 | 34.80 | 28,839 |
| 19 Abr 2024 | 34.87 | 0.50 | 1.45% | 34.38 | 35.105 | 34.17 | 42,725 |
| 18 Abr 2024 | 34.37 | 0.04 | 0.12% | 34.20 | 34.975 | 34.135 | 45,502 |
| 17 Abr 2024 | 34.33 | 0.61 | 1.81% | 33.75 | 34.46 | 33.75 | 31,606 |
| 16 Abr 2024 | 33.72 | -0.73 | -2.12% | 34.00 | 34.43 | 33.42 | 34,262 |
| 15 Abr 2024 | 34.45 | 0.41 | 1.20% | 34.00 | 34.63 | 33.60 | 43,163 |
| 12 Abr 2024 | 34.04 | -0.90 | -2.58% | 34.67 | 35.11 | 33.80 | 47,498 |
| 11 Abr 2024 | 34.94 | -0.25 | -0.71% | 35.14 | 36.11 | 34.80 | 25,143 |
| 10 Abr 2024 | 35.19 | -1.23 | -3.38% | 35.83 | 35.83 | 34.4501 | 48,946 |
| 09 Abr 2024 | 36.42 | 0.47 | 1.31% | 36.01 | 36.49 | 36.01 | 32,200 |
| 08 Abr 2024 | 35.95 | 0.59 | 1.67% | 35.31 | 36.12 | 35.10 | 42,408 |
| 05 Abr 2024 | 35.36 | -1.23 | -3.36% | 36.32 | 36.32 | 35.17 | 23,199 |
| 04 Abr 2024 | 36.59 | 0.86 | 2.41% | 36.38 | 36.76 | 35.995 | 42,510 |
| 03 Abr 2024 | 35.73 | -0.01 | -0.03% | 35.50 | 35.86 | 35.23 | 24,642 |
| 02 Abr 2024 | 35.74 | -1.07 | -2.91% | 36.43 | 36.58 | 35.725 | 28,479 |
| 01 Abr 2024 | 36.81 | -0.30 | -0.81% | 37.16 | 37.3342 | 36.255 | 28,188 |
| 28 Mar 2024 | 37.11 | 0.30 | 0.81% | 36.80 | 37.4456 | 36.80 | 40,467 |
| 27 Mar 2024 | 36.81 | 1.32 | 3.72% | 35.49 | 36.90 | 35.49 | 25,354 |
| 26 Mar 2024 | 35.49 | 0.50 | 1.43% | 35.15 | 35.74 | 35.00 | 38,716 |
| 25 Mar 2024 | 34.99 | -0.50 | -1.41% | 35.68 | 35.68 | 34.82 | 36,921 |
| 22 Mar 2024 | 35.49 | -0.22 | -0.62% | 35.71 | 35.96 | 35.34 | 32,042 |
| 21 Mar 2024 | 35.71 | -0.21 | -0.58% | 35.77 | 35.97 | 35.4251 | 38,237 |
| 20 Mar 2024 | 35.92 | 0.48 | 1.35% | 35.08 | 36.17 | 35.08 | 31,337 |
| 19 Mar 2024 | 35.44 | -0.07 | -0.20% | 35.73 | 36.02 | 35.23 | 21,121 |
| 18 Mar 2024 | 35.51 | -1.12 | -3.06% | 36.63 | 36.83 | 35.51 | 41,149 |
| 15 Mar 2024 | 36.63 | 0.82 | 2.29% | 35.62 | 36.99 | 35.62 | 261,629 |
| 14 Mar 2024 | 35.81 | -0.21 | -0.58% | 35.87 | 36.49 | 35.1783 | 58,176 |
| 13 Mar 2024 | 36.02 | -0.23 | -0.63% | 36.08 | 36.86 | 35.95 | 53,635 |
| 12 Mar 2024 | 36.25 | -0.67 | -1.81% | 36.68 | 37.27 | 35.815 | 38,180 |
| 11 Mar 2024 | 36.92 | 0.56 | 1.54% | 36.36 | 37.27 | 36.00 | 28,941 |
| 08 Mar 2024 | 36.36 | 0.47 | 1.31% | 36.30 | 37.00 | 36.27 | 22,131 |
| 07 Mar 2024 | 35.89 | 0.07 | 0.20% | 35.86 | 36.51 | 35.655 | 25,483 |
| 06 Mar 2024 | 35.82 | 0.05 | 0.14% | 35.86 | 36.54 | 35.75 | 24,633 |
| 05 Mar 2024 | 35.77 | 0.27 | 0.76% | 35.53 | 36.9299 | 35.12 | 44,287 |
| 04 Mar 2024 | 35.50 | 0.97 | 2.81% | 34.50 | 35.62 | 34.37 | 47,255 |
| 01 Mar 2024 | 34.53 | 0.06 | 0.17% | 34.34 | 34.79 | 34.00 | 28,961 |
| 29 Feb 2024 | 34.47 | 0.04 | 0.12% | 34.92 | 35.14 | 34.32 | 32,206 |
| 28 Feb 2024 | 34.43 | 0.10 | 0.29% | 34.32 | 35.0499 | 34.32 | 19,119 |
| 27 Feb 2024 | 34.33 | 0.03 | 0.09% | 34.42 | 35.0314 | 34.12 | 21,359 |
| 26 Feb 2024 | 34.30 | -0.43 | -1.24% | 34.49 | 34.65 | 33.84 | 39,466 |
| 23 Feb 2024 | 34.73 | -0.08 | -0.23% | 34.93 | 35.4259 | 34.32 | 34,423 |
| 22 Feb 2024 | 34.81 | -0.88 | -2.47% | 35.50 | 35.50 | 34.465 | 46,971 |
| 21 Feb 2024 | 35.69 | 0.03 | 0.08% | 35.52 | 36.15 | 35.52 | 13,782 |
| 20 Feb 2024 | 35.66 | -0.12 | -0.34% | 35.43 | 36.35 | 35.43 | 20,069 |
| 16 Feb 2024 | 35.78 | -1.05 | -2.85% | 36.65 | 36.65 | 35.73 | 31,432 |
| 15 Feb 2024 | 36.83 | 1.41 | 3.98% | 35.63 | 36.83 | 35.56 | 32,018 |
| 14 Feb 2024 | 35.42 | 0.24 | 0.68% | 35.64 | 36.21 | 34.9438 | 35,918 |
| 13 Feb 2024 | 35.18 | -2.05 | -5.51% | 36.50 | 36.53 | 35.00 | 39,446 |
| 12 Feb 2024 | 37.23 | 0.79 | 2.17% | 36.25 | 37.50 | 36.25 | 29,783 |
