ARA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0 |
16 May 2024 | 0.54 | 0.01 | 1.89% | 0.52 | 0.54 | 0.52 | 102,937 |
15 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 836 |
14 May 2024 | 0.53 | -0.03 | -5.36% | 0.53 | 0.54 | 0.53 | 13,000 |
13 May 2024 | 0.56 | 0.02 | 3.70% | 0.58 | 0.59 | 0.55 | 23,124 |
10 May 2024 | 0.54 | -0.01 | -1.82% | 0.53 | 0.54 | 0.50 | 133,066 |
09 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 6,594 |
08 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.55 | 56,352 |
07 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 356 |
06 May 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.57 | 0.53 | 38,106 |
03 May 2024 | 0.54 | -0.01 | -1.82% | 0.53 | 0.60 | 0.53 | 21,905 |
02 May 2024 | 0.55 | -0.03 | -5.17% | 0.56 | 0.57 | 0.54 | 113,785 |
01 May 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 200 |
30 Abr 2024 | 0.58 | 0.04 | 7.41% | 0.53 | 0.58 | 0.53 | 121,453 |
29 Abr 2024 | 0.54 | 0.045 | 9.09% | 0.50 | 0.54 | 0.50 | 73,886 |
26 Abr 2024 | 0.495 | -0.025 | -4.81% | 0.51 | 0.53 | 0.495 | 140,050 |
25 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.48 | 0.52 | 0.48 | 7,622 |
24 Abr 2024 | 0.51 | 0.025 | 5.15% | 0.47 | 0.51 | 0.47 | 16,503 |
23 Abr 2024 | 0.485 | 0.005 | 1.04% | 0.48 | 0.495 | 0.47 | 50,917 |
22 Abr 2024 | 0.48 | -0.02 | -4.00% | 0.52 | 0.53 | 0.48 | 98,980 |
19 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.52 | 0.52 | 0.50 | 10,942 |
18 Abr 2024 | 0.49 | -0.005 | -1.01% | 0.495 | 0.50 | 0.48 | 60,011 |
17 Abr 2024 | 0.495 | -0.025 | -4.81% | 0.495 | 0.50 | 0.495 | 24,000 |
16 Abr 2024 | 0.52 | 0.03 | 6.12% | 0.54 | 0.54 | 0.50 | 31,231 |
15 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.52 | 0.49 | 10,949 |
12 Abr 2024 | 0.49 | -0.05 | -9.26% | 0.495 | 0.50 | 0.49 | 42,025 |
11 Abr 2024 | 0.54 | 0.06 | 12.50% | 0.49 | 0.54 | 0.49 | 105,840 |
10 Abr 2024 | 0.48 | -0.02 | -4.00% | 0.495 | 0.495 | 0.48 | 60,039 |
09 Abr 2024 | 0.50 | 0.025 | 5.26% | 0.475 | 0.50 | 0.475 | 52,964 |
08 Abr 2024 | 0.475 | 0.01 | 2.15% | 0.465 | 0.48 | 0.465 | 12,565 |
05 Abr 2024 | 0.465 | -0.015 | -3.13% | 0.475 | 0.48 | 0.46 | 115,579 |
04 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 14,963 |
03 Abr 2024 | 0.48 | -0.01 | -2.04% | 0.50 | 0.50 | 0.48 | 77,274 |
02 Abr 2024 | 0.49 | -0.03 | -5.77% | 0.50 | 0.51 | 0.49 | 224,969 |
01 Abr 2024 | 0.52 | 0.02 | 4.00% | 0.485 | 0.52 | 0.485 | 18,924 |
28 Mar 2024 | 0.50 | 0.07 | 16.28% | 0.45 | 0.55 | 0.435 | 299,134 |
27 Mar 2024 | 0.43 | -0.05 | -10.42% | 0.46 | 0.49 | 0.43 | 113,078 |
26 Mar 2024 | 0.48 | 0.035 | 7.87% | 0.45 | 0.50 | 0.45 | 27,129 |
25 Mar 2024 | 0.445 | -0.01 | -2.20% | 0.48 | 0.485 | 0.445 | 52,956 |
22 Mar 2024 | 0.455 | 0.01 | 2.25% | 0.46 | 0.50 | 0.445 | 20,139 |
21 Mar 2024 | 0.445 | -0.03 | -6.32% | 0.48 | 0.48 | 0.445 | 69,030 |
20 Mar 2024 | 0.475 | 0.005 | 1.06% | 0.47 | 0.50 | 0.47 | 37,112 |
19 Mar 2024 | 0.47 | -0.03 | -6.00% | 0.50 | 0.50 | 0.47 | 77,723 |
18 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.52 | 0.53 | 0.50 | 45,925 |
15 Mar 2024 | 0.50 | 0.02 | 4.17% | 0.48 | 0.51 | 0.47 | 55,568 |
14 Mar 2024 | 0.48 | -0.03 | -5.88% | 0.54 | 0.54 | 0.475 | 191,300 |
13 Mar 2024 | 0.51 | 0.12 | 30.77% | 0.445 | 0.57 | 0.445 | 584,662 |
12 Mar 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 226 |
11 Mar 2024 | 0.39 | -0.01 | -2.50% | 0.395 | 0.40 | 0.39 | 38,704 |
08 Mar 2024 | 0.40 | -0.015 | -3.61% | 0.40 | 0.42 | 0.395 | 29,424 |
07 Mar 2024 | 0.415 | 0.025 | 6.41% | 0.39 | 0.43 | 0.39 | 25,124 |
06 Mar 2024 | 0.39 | -0.03 | -7.14% | 0.415 | 0.415 | 0.37 | 67,229 |
05 Mar 2024 | 0.42 | 0.02 | 5.00% | 0.40 | 0.42 | 0.365 | 100,254 |
04 Mar 2024 | 0.40 | -0.025 | -5.88% | 0.41 | 0.41 | 0.385 | 249,513 |
01 Mar 2024 | 0.425 | 0.02 | 4.94% | 0.425 | 0.425 | 0.425 | 21,362 |
29 Feb 2024 | 0.405 | -0.005 | -1.22% | 0.405 | 0.41 | 0.405 | 13,453 |
28 Feb 2024 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 0.41 | 34,129 |
27 Feb 2024 | 0.43 | 0.01 | 2.38% | 0.43 | 0.43 | 0.42 | 66,151 |
26 Feb 2024 | 0.42 | -0.02 | -4.55% | 0.435 | 0.435 | 0.42 | 36,522 |
23 Feb 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.45 | 0.44 | 199,556 |
22 Feb 2024 | 0.44 | -0.01 | -2.22% | 0.45 | 0.45 | 0.44 | 15,570 |
21 Feb 2024 | 0.45 | 0.005 | 1.12% | 0.45 | 0.45 | 0.41 | 69,413 |
20 Feb 2024 | 0.445 | -0.01 | -2.20% | 0.44 | 0.455 | 0.425 | 55,822 |