Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 142.27 | -0.17 | -0.12% | 143.93 | 144.35 | 141.60 | 780,358 |
| 09 May 2024 | 142.44 | 3.77 | 2.72% | 138.34 | 143.13 | 138.34 | 1,468,144 |
| 08 May 2024 | 138.67 | 1.38 | 1.01% | 136.25 | 138.75 | 135.46 | 728,294 |
| 07 May 2024 | 137.29 | 1.12 | 0.82% | 137.03 | 140.35 | 136.54 | 1,393,650 |
| 06 May 2024 | 136.17 | 4.26 | 3.23% | 132.31 | 136.22 | 132.2826 | 1,721,818 |
| 03 May 2024 | 131.91 | -2.73 | -2.03% | 135.35 | 135.77 | 131.80 | 1,085,080 |
| 02 May 2024 | 134.64 | 2.94 | 2.23% | 129.00 | 135.65 | 125.23 | 2,778,049 |
| 01 May 2024 | 131.70 | -1.39 | -1.04% | 133.15 | 134.60 | 131.31 | 1,216,449 |
| 30 Abr 2024 | 133.09 | -1.81 | -1.34% | 134.20 | 134.66 | 132.46 | 920,031 |
| 29 Abr 2024 | 134.90 | 1.28 | 0.96% | 134.27 | 135.09 | 133.1525 | 685,887 |
| 26 Abr 2024 | 133.62 | -0.11 | -0.08% | 134.23 | 135.82 | 133.05 | 501,218 |
| 25 Abr 2024 | 133.73 | -2.22 | -1.63% | 133.77 | 135.64 | 132.58 | 685,367 |
| 24 Abr 2024 | 135.95 | -0.55 | -0.40% | 137.75 | 138.45 | 134.66 | 1,123,860 |
| 23 Abr 2024 | 136.50 | 4.49 | 3.40% | 132.80 | 136.61 | 132.255 | 669,656 |
| 22 Abr 2024 | 132.01 | 2.48 | 1.91% | 131.09 | 132.51 | 129.28 | 674,150 |
| 19 Abr 2024 | 129.53 | -1.17 | -0.90% | 130.13 | 131.79 | 128.65 | 1,193,149 |
| 18 Abr 2024 | 130.70 | -1.00 | -0.76% | 131.83 | 132.64 | 130.33 | 701,517 |
| 17 Abr 2024 | 131.70 | 0.81 | 0.62% | 131.82 | 132.61 | 130.47 | 1,240,389 |
| 16 Abr 2024 | 130.89 | 1.59 | 1.23% | 128.06 | 131.16 | 127.76 | 1,236,303 |
| 15 Abr 2024 | 129.30 | -2.05 | -1.56% | 132.53 | 133.3699 | 127.97 | 1,297,966 |
| 12 Abr 2024 | 131.35 | -2.72 | -2.03% | 133.15 | 133.87 | 131.32 | 976,755 |
| 11 Abr 2024 | 134.07 | 0.03 | 0.02% | 134.12 | 134.96 | 132.9101 | 1,588,172 |
| 10 Abr 2024 | 134.04 | 0.24 | 0.18% | 132.05 | 135.6091 | 132.05 | 1,089,869 |
| 09 Abr 2024 | 133.80 | -1.36 | -1.01% | 135.25 | 136.32 | 131.78 | 1,807,539 |
| 08 Abr 2024 | 135.16 | 1.00 | 0.75% | 134.56 | 135.66 | 133.67 | 1,318,997 |
| 05 Abr 2024 | 134.16 | 1.96 | 1.48% | 131.95 | 134.80 | 131.22 | 1,183,956 |
| 04 Abr 2024 | 132.20 | 0.22 | 0.17% | 133.00 | 133.89 | 131.53 | 1,639,937 |
| 03 Abr 2024 | 131.98 | 1.18 | 0.90% | 130.96 | 133.035 | 130.50 | 962,485 |
| 02 Abr 2024 | 130.80 | -1.59 | -1.20% | 129.79 | 130.91 | 128.29 | 1,396,338 |
| 01 Abr 2024 | 132.39 | -0.59 | -0.44% | 133.17 | 133.17 | 130.18 | 844,757 |
| 28 Mar 2024 | 132.98 | -0.30 | -0.23% | 133.16 | 134.045 | 131.06 | 784,503 |
| 27 Mar 2024 | 133.28 | -0.68 | -0.51% | 134.68 | 135.10 | 131.17 | 913,210 |
| 26 Mar 2024 | 133.96 | 0.17 | 0.13% | 134.75 | 135.23 | 133.405 | 518,005 |
| 25 Mar 2024 | 133.79 | -0.08 | -0.06% | 133.54 | 134.85 | 133.18 | 471,113 |
| 22 Mar 2024 | 133.87 | -2.71 | -1.98% | 136.17 | 136.5299 | 133.68 | 573,595 |
| 21 Mar 2024 | 136.58 | 3.08 | 2.31% | 135.00 | 137.88 | 134.06 | 1,564,325 |
| 20 Mar 2024 | 133.50 | 1.33 | 1.01% | 132.13 | 133.70 | 131.09 | 875,442 |
| 19 Mar 2024 | 132.17 | 2.00 | 1.54% | 130.18 | 132.99 | 129.43 | 1,027,623 |
| 18 Mar 2024 | 130.17 | -1.94 | -1.47% | 132.76 | 133.85 | 129.35 | 1,300,660 |
| 15 Mar 2024 | 132.11 | -0.67 | -0.50% | 133.00 | 134.41 | 131.89 | 2,898,745 |
| 14 Mar 2024 | 132.78 | -1.94 | -1.44% | 133.89 | 134.29 | 131.85 | 900,068 |
| 13 Mar 2024 | 134.72 | 0.68 | 0.51% | 134.45 | 135.21 | 133.78 | 737,857 |
| 12 Mar 2024 | 134.04 | 1.45 | 1.09% | 133.58 | 134.98 | 132.65 | 690,263 |
| 11 Mar 2024 | 132.59 | -1.51 | -1.13% | 133.16 | 133.55 | 131.85 | 916,995 |
| 08 Mar 2024 | 134.10 | -1.45 | -1.07% | 136.26 | 137.06 | 133.04 | 1,149,872 |
| 07 Mar 2024 | 135.55 | -0.17 | -0.13% | 134.00 | 135.85 | 133.82 | 1,231,978 |
| 06 Mar 2024 | 135.72 | 0.20 | 0.15% | 136.88 | 137.47 | 135.005 | 800,617 |
| 05 Mar 2024 | 135.52 | -0.36 | -0.26% | 135.20 | 136.18 | 133.64 | 1,176,084 |
| 04 Mar 2024 | 135.88 | 2.76 | 2.07% | 133.12 | 136.125 | 132.5446 | 1,200,508 |
| 01 Mar 2024 | 133.12 | 0.49 | 0.37% | 133.12 | 134.00 | 131.50 | 861,725 |
| 29 Feb 2024 | 132.63 | 1.38 | 1.05% | 131.68 | 133.47 | 131.67 | 1,104,327 |
| 28 Feb 2024 | 131.25 | 0.69 | 0.53% | 130.34 | 131.93 | 129.295 | 1,190,022 |
| 27 Feb 2024 | 130.56 | -0.74 | -0.56% | 131.44 | 131.81 | 130.145 | 1,152,245 |
| 26 Feb 2024 | 131.30 | -0.60 | -0.45% | 131.90 | 132.55 | 131.17 | 946,811 |
| 23 Feb 2024 | 131.90 | -2.05 | -1.53% | 134.48 | 134.48 | 130.68 | 1,368,605 |
| 22 Feb 2024 | 133.95 | 2.33 | 1.77% | 134.38 | 135.56 | 132.555 | 1,078,005 |
| 21 Feb 2024 | 131.62 | -0.99 | -0.75% | 131.71 | 132.02 | 130.11 | 1,388,442 |
| 20 Feb 2024 | 132.61 | -2.36 | -1.75% | 133.56 | 134.05 | 131.73 | 956,749 |
| 16 Feb 2024 | 134.97 | -0.21 | -0.16% | 135.18 | 136.24 | 134.26 | 2,040,032 |
| 15 Feb 2024 | 135.18 | -1.53 | -1.12% | 137.66 | 137.75 | 134.60 | 1,005,191 |
| 14 Feb 2024 | 136.71 | 1.80 | 1.33% | 135.88 | 136.85 | 135.28 | 1,007,167 |
| 13 Feb 2024 | 134.91 | -2.15 | -1.57% | 135.12 | 138.04 | 134.20 | 1,245,550 |
| 12 Feb 2024 | 137.06 | 0.35 | 0.26% | 136.40 | 138.18 | 135.3201 | 1,057,458 |
