Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARWR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 25.00 | -0.04 | -0.16% | 25.02 | 25.26 | 24.1703 | 1,148,156 |
| 15 May 2024 | 25.04 | 2.13 | 9.30% | 23.58 | 25.22 | 23.33 | 1,293,875 |
| 14 May 2024 | 22.91 | 0.85 | 3.85% | 22.39 | 23.7031 | 22.53 | 2,045,970 |
| 13 May 2024 | 22.06 | -0.02 | -0.09% | 22.34 | 22.76 | 21.65 | 1,949,572 |
| 10 May 2024 | 22.08 | -2.64 | -10.68% | 25.48 | 25.48 | 21.79 | 2,538,655 |
| 09 May 2024 | 24.72 | -0.50 | -1.98% | 25.34 | 25.34 | 24.59 | 707,026 |
| 08 May 2024 | 25.22 | 0.22 | 0.88% | 24.90 | 25.27 | 24.30 | 906,027 |
| 07 May 2024 | 25.00 | -0.16 | -0.64% | 25.15 | 25.38 | 24.86 | 728,191 |
| 06 May 2024 | 25.16 | 0.72 | 2.95% | 24.56 | 25.24 | 24.24 | 619,926 |
| 03 May 2024 | 24.44 | 0.31 | 1.28% | 25.02 | 25.235 | 24.12 | 630,827 |
| 02 May 2024 | 24.13 | 0.96 | 4.14% | 23.46 | 24.30 | 22.73 | 887,650 |
| 01 May 2024 | 23.17 | 0.55 | 2.43% | 22.72 | 23.84 | 22.62 | 1,113,561 |
| 30 Abr 2024 | 22.62 | -0.51 | -2.20% | 22.76 | 23.17 | 22.59 | 783,053 |
| 29 Abr 2024 | 23.13 | 1.01 | 4.57% | 22.38 | 23.47 | 22.1534 | 1,168,602 |
| 26 Abr 2024 | 22.12 | 0.25 | 1.14% | 22.12 | 22.36 | 21.72 | 617,025 |
| 25 Abr 2024 | 21.87 | -1.42 | -6.10% | 22.60 | 22.90 | 21.39 | 975,922 |
| 24 Abr 2024 | 23.29 | -0.49 | -2.06% | 23.74 | 23.76 | 22.89 | 813,628 |
| 23 Abr 2024 | 23.78 | -0.14 | -0.59% | 23.95 | 24.68 | 23.67 | 828,397 |
| 22 Abr 2024 | 23.92 | 1.59 | 7.12% | 22.60 | 24.30 | 22.2364 | 1,080,383 |
| 19 Abr 2024 | 22.33 | -0.28 | -1.24% | 22.52 | 22.7599 | 21.75 | 965,834 |
| 18 Abr 2024 | 22.61 | 0.08 | 0.36% | 22.42 | 22.81 | 21.93 | 1,300,210 |
| 17 Abr 2024 | 22.53 | -1.14 | -4.82% | 23.88 | 24.0514 | 22.47 | 1,149,578 |
| 16 Abr 2024 | 23.67 | -0.34 | -1.42% | 23.89 | 24.34 | 23.60 | 796,314 |
| 15 Abr 2024 | 24.01 | -0.69 | -2.79% | 24.86 | 24.86 | 23.75 | 878,553 |
| 12 Abr 2024 | 24.70 | -0.98 | -3.82% | 25.34 | 25.50 | 24.47 | 856,138 |
| 11 Abr 2024 | 25.68 | 0.29 | 1.14% | 25.74 | 25.80 | 25.275 | 708,522 |
| 10 Abr 2024 | 25.39 | -0.86 | -3.28% | 25.26 | 25.48 | 24.81 | 904,004 |
| 09 Abr 2024 | 26.25 | 0.55 | 2.14% | 25.85 | 26.48 | 25.63 | 672,074 |
| 08 Abr 2024 | 25.70 | -0.08 | -0.31% | 25.96 | 26.33 | 25.365 | 858,405 |
| 05 Abr 2024 | 25.78 | -0.33 | -1.26% | 25.77 | 26.43 | 25.28 | 713,012 |
| 04 Abr 2024 | 26.11 | -0.37 | -1.40% | 26.36 | 27.00 | 25.85 | 781,337 |
| 03 Abr 2024 | 26.48 | 0.29 | 1.11% | 26.00 | 26.54 | 25.7101 | 724,432 |
| 02 Abr 2024 | 26.19 | -2.05 | -7.26% | 27.34 | 27.42 | 25.90 | 1,282,304 |
| 01 Abr 2024 | 28.24 | -0.36 | -1.26% | 28.25 | 28.505 | 27.61 | 613,317 |
| 28 Mar 2024 | 28.60 | -0.10 | -0.35% | 28.75 | 29.08 | 28.04 | 589,021 |
| 27 Mar 2024 | 28.70 | 0.86 | 3.09% | 28.21 | 28.87 | 27.85 | 537,593 |
| 26 Mar 2024 | 27.84 | -0.05 | -0.18% | 28.21 | 28.45 | 27.50 | 710,006 |
| 25 Mar 2024 | 27.89 | 0.68 | 2.50% | 27.18 | 27.95 | 27.18 | 517,415 |
| 22 Mar 2024 | 27.21 | -1.02 | -3.61% | 28.16 | 28.36 | 27.18 | 712,149 |
| 21 Mar 2024 | 28.23 | 0.07 | 0.25% | 28.97 | 29.93 | 28.12 | 1,104,234 |
| 20 Mar 2024 | 28.16 | 0.39 | 1.40% | 27.50 | 28.38 | 27.07 | 925,069 |
| 19 Mar 2024 | 27.77 | -0.37 | -1.31% | 28.06 | 28.38 | 27.54 | 1,002,171 |
| 18 Mar 2024 | 28.14 | -0.14 | -0.50% | 28.28 | 28.36 | 27.21 | 1,273,850 |
| 15 Mar 2024 | 28.28 | 0.86 | 3.14% | 27.16 | 29.01 | 27.00 | 3,735,912 |
| 14 Mar 2024 | 27.42 | -1.17 | -4.09% | 28.16 | 28.30 | 27.01 | 1,621,380 |
| 13 Mar 2024 | 28.59 | 0.04 | 0.14% | 28.51 | 29.15 | 28.19 | 1,483,771 |
| 12 Mar 2024 | 28.55 | -0.85 | -2.89% | 29.58 | 29.58 | 28.26 | 1,423,117 |
| 11 Mar 2024 | 29.40 | -4.05 | -12.11% | 33.26 | 33.26 | 29.26 | 2,298,239 |
| 08 Mar 2024 | 33.45 | 0.25 | 0.75% | 33.58 | 35.47 | 33.38 | 1,019,494 |
| 07 Mar 2024 | 33.20 | -2.20 | -6.21% | 35.63 | 35.80 | 33.135 | 1,103,311 |
| 06 Mar 2024 | 35.40 | 1.32 | 3.87% | 34.80 | 35.66 | 34.12 | 1,627,834 |
| 05 Mar 2024 | 34.08 | -1.03 | -2.93% | 34.73 | 35.72 | 33.74 | 867,374 |
| 04 Mar 2024 | 35.11 | -0.97 | -2.69% | 36.60 | 36.72 | 34.73 | 1,237,218 |
| 01 Mar 2024 | 36.08 | 3.98 | 12.40% | 32.36 | 36.24 | 32.2979 | 2,241,838 |
| 29 Feb 2024 | 32.10 | -1.90 | -5.59% | 34.50 | 35.36 | 31.83 | 2,725,064 |
| 28 Feb 2024 | 34.00 | 2.84 | 9.10% | 30.98 | 34.79 | 30.86 | 5,053,105 |
| 27 Feb 2024 | 31.165 | 0.68 | 2.21% | 30.60 | 31.21 | 29.455 | 2,039,188 |
| 26 Feb 2024 | 30.49 | -1.11 | -3.50% | 31.84 | 32.48 | 30.29 | 1,520,673 |
| 23 Feb 2024 | 31.595 | 1.40 | 4.62% | 30.25 | 31.90 | 30.04 | 2,520,459 |
| 22 Feb 2024 | 30.20 | 1.02 | 3.50% | 29.27 | 30.84 | 28.50 | 1,210,988 |
| 21 Feb 2024 | 29.18 | -0.04 | -0.14% | 29.22 | 29.62 | 28.935 | 860,320 |
| 20 Feb 2024 | 29.22 | -0.26 | -0.88% | 29.05 | 29.5608 | 28.71 | 1,012,159 |
