Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ARE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 16.68 | -0.19 | -1.13% | 16.95 | 16.97 | 16.63 | 258,581 |
| 16 May 2024 | 16.87 | -0.30 | -1.75% | 17.13 | 17.13 | 16.82 | 311,304 |
| 15 May 2024 | 17.17 | 0.09 | 0.53% | 17.07 | 17.23 | 16.93 | 360,729 |
| 14 May 2024 | 17.08 | -0.09 | -0.52% | 17.23 | 17.26 | 17.05 | 132,683 |
| 13 May 2024 | 17.17 | 0.05 | 0.29% | 17.11 | 17.29 | 17.00 | 153,514 |
| 10 May 2024 | 17.12 | 0.01 | 0.06% | 17.18 | 17.26 | 17.04 | 158,468 |
| 09 May 2024 | 17.11 | 0.08 | 0.47% | 17.08 | 17.21 | 16.99 | 128,838 |
| 08 May 2024 | 17.03 | -0.01 | -0.06% | 16.94 | 17.07 | 16.86 | 204,243 |
| 07 May 2024 | 17.04 | 0.09 | 0.53% | 16.98 | 17.14 | 16.92 | 191,750 |
| 06 May 2024 | 16.95 | 0.08 | 0.47% | 16.96 | 17.15 | 16.85 | 461,804 |
| 03 May 2024 | 16.87 | 0.00 | 0.00% | 16.96 | 17.07 | 16.78 | 310,576 |
| 02 May 2024 | 16.87 | 0.11 | 0.66% | 16.91 | 16.96 | 16.68 | 125,290 |
| 01 May 2024 | 16.76 | -0.15 | -0.89% | 16.93 | 16.96 | 16.59 | 196,556 |
| 30 Abr 2024 | 16.91 | -0.07 | -0.41% | 16.99 | 17.08 | 16.80 | 497,269 |
| 29 Abr 2024 | 16.98 | -0.07 | -0.41% | 17.00 | 17.32 | 16.83 | 279,962 |
| 26 Abr 2024 | 17.05 | -0.06 | -0.35% | 17.20 | 17.20 | 16.67 | 364,496 |
| 25 Abr 2024 | 17.11 | 0.40 | 2.39% | 16.55 | 17.38 | 16.38 | 657,422 |
| 24 Abr 2024 | 16.71 | -0.19 | -1.12% | 16.95 | 17.07 | 16.69 | 265,419 |
| 23 Abr 2024 | 16.90 | 0.06 | 0.36% | 16.84 | 17.01 | 16.77 | 184,732 |
| 22 Abr 2024 | 16.84 | -0.20 | -1.17% | 17.06 | 17.06 | 16.79 | 193,015 |
| 19 Abr 2024 | 17.04 | 0.01 | 0.06% | 17.00 | 17.25 | 16.89 | 261,079 |
| 18 Abr 2024 | 17.03 | 0.42 | 2.53% | 16.70 | 17.05 | 16.68 | 222,556 |
| 17 Abr 2024 | 16.61 | 0.04 | 0.24% | 16.64 | 16.75 | 16.50 | 175,423 |
| 16 Abr 2024 | 16.57 | -0.08 | -0.48% | 16.54 | 16.71 | 16.40 | 146,751 |
| 15 Abr 2024 | 16.65 | -0.54 | -3.14% | 17.23 | 17.37 | 16.52 | 257,406 |
| 12 Abr 2024 | 17.19 | -0.05 | -0.29% | 17.11 | 17.32 | 17.07 | 247,045 |
| 11 Abr 2024 | 17.24 | 0.33 | 1.95% | 17.00 | 17.31 | 16.96 | 213,556 |
| 10 Abr 2024 | 16.91 | -0.07 | -0.41% | 16.90 | 17.08 | 16.78 | 155,613 |
| 09 Abr 2024 | 16.98 | -0.06 | -0.35% | 16.98 | 17.08 | 16.78 | 192,081 |
| 08 Abr 2024 | 17.04 | 0.07 | 0.41% | 16.98 | 17.06 | 16.84 | 231,480 |
| 05 Abr 2024 | 16.97 | 0.16 | 0.95% | 16.80 | 17.11 | 16.66 | 263,257 |
| 04 Abr 2024 | 16.81 | -0.54 | -3.11% | 17.40 | 17.40 | 16.78 | 533,925 |
| 03 Abr 2024 | 17.35 | 0.18 | 1.05% | 17.10 | 17.40 | 17.04 | 564,686 |
| 02 Abr 2024 | 17.17 | 0.11 | 0.64% | 16.95 | 17.20 | 16.87 | 322,239 |
| 01 Abr 2024 | 17.06 | 0.05 | 0.29% | 17.08 | 17.18 | 16.95 | 232,858 |
| 28 Mar 2024 | 17.01 | 0.07 | 0.41% | 16.89 | 17.14 | 16.87 | 455,428 |
| 27 Mar 2024 | 16.94 | 0.27 | 1.62% | 16.63 | 16.98 | 16.63 | 244,662 |
| 26 Mar 2024 | 16.67 | 0.40 | 2.46% | 16.34 | 16.75 | 16.33 | 258,578 |
| 25 Mar 2024 | 16.27 | -0.05 | -0.31% | 16.29 | 16.45 | 16.22 | 202,756 |
| 22 Mar 2024 | 16.32 | -0.01 | -0.06% | 16.41 | 16.41 | 16.20 | 207,232 |
| 21 Mar 2024 | 16.33 | -0.16 | -0.97% | 16.38 | 16.49 | 16.30 | 188,152 |
| 20 Mar 2024 | 16.49 | 0.05 | 0.30% | 16.44 | 16.58 | 16.40 | 194,543 |
| 19 Mar 2024 | 16.44 | 0.00 | 0.00% | 16.42 | 16.52 | 16.29 | 175,271 |
| 18 Mar 2024 | 16.44 | 0.03 | 0.18% | 16.41 | 16.63 | 16.28 | 218,610 |
| 15 Mar 2024 | 16.41 | 0.00 | 0.00% | 16.41 | 16.50 | 16.24 | 327,416 |
| 14 Mar 2024 | 16.41 | 0.27 | 1.67% | 16.24 | 16.56 | 16.21 | 409,143 |
| 13 Mar 2024 | 16.14 | -0.40 | -2.42% | 16.55 | 16.63 | 16.05 | 420,189 |
| 12 Mar 2024 | 16.54 | -0.13 | -0.78% | 16.74 | 16.80 | 16.53 | 342,939 |
| 11 Mar 2024 | 16.67 | -0.36 | -2.11% | 16.87 | 16.87 | 16.53 | 295,757 |
| 08 Mar 2024 | 17.03 | 0.00 | 0.00% | 17.00 | 17.29 | 16.92 | 553,633 |
| 07 Mar 2024 | 17.03 | 0.78 | 4.80% | 16.21 | 17.27 | 16.21 | 1,621,554 |
| 06 Mar 2024 | 16.25 | 1.72 | 11.84% | 14.50 | 16.33 | 14.50 | 2,030,499 |
| 05 Mar 2024 | 14.53 | -0.19 | -1.29% | 14.70 | 14.70 | 14.31 | 373,275 |
| 04 Mar 2024 | 14.72 | 0.13 | 0.89% | 14.63 | 14.85 | 14.45 | 329,866 |
| 01 Mar 2024 | 14.59 | 0.36 | 2.53% | 14.30 | 14.67 | 14.22 | 314,169 |
| 29 Feb 2024 | 14.23 | 0.05 | 0.35% | 14.18 | 14.28 | 13.99 | 205,129 |
| 28 Feb 2024 | 14.18 | -0.04 | -0.28% | 14.21 | 14.42 | 14.04 | 212,887 |
| 27 Feb 2024 | 14.22 | 0.25 | 1.79% | 14.00 | 14.25 | 13.98 | 143,410 |
| 26 Feb 2024 | 13.97 | 0.14 | 1.01% | 13.79 | 14.03 | 13.79 | 133,739 |
| 23 Feb 2024 | 13.83 | -0.22 | -1.57% | 14.04 | 14.09 | 13.74 | 193,850 |
| 22 Feb 2024 | 14.05 | 0.24 | 1.74% | 13.87 | 14.11 | 13.85 | 143,044 |
| 21 Feb 2024 | 13.81 | -0.01 | -0.07% | 13.81 | 13.83 | 13.65 | 119,298 |
