Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
5AR1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.08 | 0.06 | 2.97% | 2.06 | 2.08 | 2.00 | 8,600 |
| 27 Jun 2024 | 2.02 | -0.06 | -2.88% | 2.08 | 2.08 | 2.02 | 5,940 |
| 26 Jun 2024 | 2.08 | 0.08 | 4.00% | 2.06 | 2.08 | 2.00 | 974 |
| 25 Jun 2024 | 2.00 | -0.16 | -7.41% | 2.04 | 2.04 | 2.00 | 1,007 |
| 24 Jun 2024 | 2.16 | -0.12 | -5.26% | 2.12 | 2.16 | 2.12 | 3,590 |
| 21 Jun 2024 | 2.28 | -0.14 | -5.79% | 2.28 | 2.28 | 2.28 | 500 |
| 20 Jun 2024 | 2.42 | 0.30 | 14.15% | 2.10 | 2.46 | 2.08 | 5,662 |
| 19 Jun 2024 | 2.12 | -0.04 | -1.85% | 2.10 | 2.12 | 2.08 | 1,750 |
| 18 Jun 2024 | 2.16 | 0.00 | 0.00% | 2.18 | 2.18 | 2.12 | 2,725 |
| 17 Jun 2024 | 2.16 | -0.06 | -2.70% | 2.18 | 2.18 | 2.12 | 1,101 |
| 14 Jun 2024 | 2.22 | -0.06 | -2.63% | 2.22 | 2.22 | 2.12 | 14,763 |
| 13 Jun 2024 | 2.28 | -0.02 | -0.87% | 2.36 | 2.58 | 2.08 | 4,732 |
| 12 Jun 2024 | 2.30 | -0.26 | -10.16% | 2.52 | 2.52 | 2.28 | 6,608 |
| 11 Jun 2024 | 2.56 | 0.02 | 0.79% | 2.52 | 2.56 | 2.28 | 10,660 |
| 10 Jun 2024 | 2.54 | 0.02 | 0.79% | 2.52 | 2.64 | 2.52 | 4,855 |
| 07 Jun 2024 | 2.52 | -0.08 | -3.08% | 2.66 | 2.66 | 2.42 | 9,974 |
| 06 Jun 2024 | 2.60 | -0.18 | -6.47% | 2.74 | 2.76 | 2.60 | 3,923 |
| 05 Jun 2024 | 2.78 | -0.04 | -1.42% | 2.84 | 2.84 | 2.62 | 3,406 |
| 04 Jun 2024 | 2.82 | 0.12 | 4.44% | 2.74 | 2.92 | 2.70 | 9,397 |
| 03 Jun 2024 | 2.70 | -0.18 | -6.25% | 2.88 | 3.20 | 2.70 | 42,318 |
| 31 May 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 3.08 | 2.80 | 5,732 |
| 30 May 2024 | 2.88 | 0.02 | 0.70% | 2.88 | 3.00 | 2.86 | 2,310 |
| 29 May 2024 | 2.86 | 0.02 | 0.70% | 2.94 | 3.02 | 2.82 | 5,970 |
| 28 May 2024 | 2.84 | -0.32 | -10.13% | 3.10 | 3.14 | 2.84 | 10,856 |
| 27 May 2024 | 3.16 | 0.24 | 8.22% | 3.00 | 3.32 | 3.00 | 36,241 |
| 24 May 2024 | 2.92 | 0.12 | 4.29% | 2.80 | 2.92 | 2.64 | 3,590 |
| 23 May 2024 | 2.80 | -0.14 | -4.76% | 3.02 | 3.02 | 2.68 | 4,840 |
| 22 May 2024 | 2.94 | -0.16 | -5.16% | 3.06 | 3.12 | 2.90 | 6,794 |
| 21 May 2024 | 3.10 | -0.10 | -3.13% | 3.08 | 3.10 | 3.00 | 620 |
| 20 May 2024 | 3.20 | 0.22 | 7.38% | 3.16 | 3.30 | 3.00 | 36,973 |
| 17 May 2024 | 2.98 | -0.32 | -9.70% | 3.24 | 3.70 | 2.90 | 50,710 |
| 16 May 2024 | 3.30 | 0.36 | 12.24% | 3.16 | 3.44 | 3.02 | 25,045 |
| 15 May 2024 | 2.94 | 0.24 | 8.89% | 2.76 | 3.14 | 2.74 | 25,299 |
| 14 May 2024 | 2.70 | -0.76 | -21.97% | 3.46 | 3.56 | 2.56 | 21,661 |
| 13 May 2024 | 3.46 | -0.72 | -17.22% | 4.46 | 5.30 | 2.94 | 186,679 |
| 10 May 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| 09 May 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| 08 May 2024 | 4.18 | 0.36 | 9.42% | 4.08 | 4.18 | 4.08 | 1,225 |
| 07 May 2024 | 3.82 | 0.02 | 0.53% | 3.82 | 3.82 | 3.82 | 340 |
| 06 May 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| 03 May 2024 | 3.80 | 0.08 | 2.15% | 3.78 | 3.80 | 3.78 | 2,500 |
| 02 May 2024 | 3.72 | 0.20 | 5.68% | 3.72 | 3.72 | 3.72 | 125 |
| 30 Abr 2024 | 3.52 | -1.18 | -25.11% | 3.52 | 3.52 | 3.52 | 6 |
| 29 Abr 2024 | 4.70 | 0.24 | 5.38% | 4.70 | 4.70 | 4.70 | 10 |
| 26 Abr 2024 | 4.46 | 0.34 | 8.25% | 4.46 | 4.46 | 4.46 | 250 |
| 25 Abr 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| 24 Abr 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| 23 Abr 2024 | 4.12 | -0.10 | -2.37% | 4.12 | 4.12 | 4.12 | 100 |
| 22 Abr 2024 | 4.22 | 0.62 | 17.22% | 4.22 | 4.22 | 4.22 | 2,500 |
| 19 Abr 2024 | 3.60 | 0.26 | 7.78% | 3.60 | 3.60 | 3.60 | 27 |
| 18 Abr 2024 | 3.34 | 0.08 | 2.45% | 3.34 | 3.34 | 3.34 | 20 |
| 17 Abr 2024 | 3.26 | 0.40 | 13.99% | 3.52 | 3.52 | 3.26 | 1,750 |
| 16 Abr 2024 | 2.86 | 0.60 | 26.55% | 2.86 | 2.86 | 2.86 | 250 |
| 15 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 12 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 11 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 10 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 09 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 08 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 05 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 04 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 03 Abr 2024 | 2.26 | 0.12 | 5.61% | 2.26 | 2.26 | 2.26 | 3,000 |
| 02 Abr 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
