Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARTI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 10.73 | 0.00 | 0.00% | 10.73 | 10.73 | 10.73 | 0 |
| 26 Jun 2024 | 10.73 | 0.07 | 0.66% | 10.70 | 10.73 | 10.70 | 1,306 |
| 25 Jun 2024 | 10.66 | 0.14 | 1.33% | 10.68 | 10.68 | 10.66 | 127 |
| 24 Jun 2024 | 10.52 | -0.17 | -1.59% | 10.66 | 10.66 | 10.52 | 1,593 |
| 21 Jun 2024 | 10.69 | -0.05 | -0.47% | 10.62 | 10.69 | 10.62 | 1,088 |
| 20 Jun 2024 | 10.74 | -0.13 | -1.20% | 10.89 | 10.89 | 10.71 | 2,181 |
| 19 Jun 2024 | 10.87 | 0.06 | 0.56% | 10.80 | 10.87 | 10.80 | 3,106 |
| 18 Jun 2024 | 10.81 | -0.03 | -0.28% | 10.87 | 10.87 | 10.78 | 1,580 |
| 17 Jun 2024 | 10.84 | 0.13 | 1.21% | 10.78 | 10.87 | 10.73 | 1,632 |
| 14 Jun 2024 | 10.71 | 0.04 | 0.37% | 10.67 | 10.72 | 10.67 | 306 |
| 13 Jun 2024 | 10.67 | 0.07 | 0.66% | 10.76 | 10.76 | 10.65 | 943 |
| 12 Jun 2024 | 10.60 | 0.18 | 1.73% | 10.67 | 10.67 | 10.60 | 843 |
| 11 Jun 2024 | 10.42 | 0.10 | 0.97% | 10.34 | 10.42 | 10.31 | 3,084 |
| 10 Jun 2024 | 10.32 | 0.05 | 0.49% | 10.28 | 10.33 | 10.27 | 1,266 |
| 07 Jun 2024 | 10.27 | -0.02 | -0.19% | 10.30 | 10.33 | 10.24 | 6,752 |
| 06 Jun 2024 | 10.29 | 0.01 | 0.10% | 10.28 | 10.29 | 10.28 | 314 |
| 05 Jun 2024 | 10.28 | 0.26 | 2.59% | 10.10 | 10.28 | 10.10 | 102 |
| 04 Jun 2024 | 10.02 | 0.04 | 0.40% | 9.97 | 10.02 | 9.97 | 201 |
| 03 Jun 2024 | 9.98 | 0.04 | 0.40% | 10.09 | 10.09 | 9.93 | 2,750 |
| 31 May 2024 | 9.94 | -0.02 | -0.20% | 9.90 | 9.94 | 9.84 | 1,552 |
| 30 May 2024 | 9.96 | -0.23 | -2.26% | 10.13 | 10.13 | 9.96 | 3,643 |
| 29 May 2024 | 10.19 | -0.08 | -0.78% | 10.20 | 10.20 | 10.19 | 362 |
| 28 May 2024 | 10.27 | 0.09 | 0.88% | 10.20 | 10.27 | 10.20 | 1,146 |
| 27 May 2024 | 10.18 | 0.03 | 0.30% | 10.15 | 10.20 | 10.15 | 356 |
| 24 May 2024 | 10.15 | 0.12 | 1.20% | 10.11 | 10.15 | 10.11 | 325 |
| 23 May 2024 | 10.03 | -0.02 | -0.20% | 10.15 | 10.15 | 10.00 | 7,317 |
| 22 May 2024 | 10.05 | -0.05 | -0.50% | 10.13 | 10.13 | 10.02 | 6,659 |
| 21 May 2024 | 10.10 | 0.08 | 0.80% | 10.09 | 10.10 | 10.09 | 3,562 |
| 17 May 2024 | 10.02 | -0.03 | -0.30% | 10.00 | 10.02 | 10.00 | 1,100 |
| 16 May 2024 | 10.05 | -0.03 | -0.30% | 10.12 | 10.13 | 10.05 | 1,216 |
| 15 May 2024 | 10.08 | 0.20 | 2.02% | 10.05 | 10.08 | 10.05 | 134 |
| 14 May 2024 | 9.88 | 0.10 | 1.02% | 9.88 | 9.88 | 9.88 | 102 |
| 13 May 2024 | 9.78 | 0.02 | 0.20% | 9.81 | 9.81 | 9.77 | 741 |
| 10 May 2024 | 9.76 | -0.01 | -0.10% | 9.77 | 9.77 | 9.76 | 303 |
| 09 May 2024 | 9.77 | 0.00 | 0.00% | 9.72 | 9.77 | 9.72 | 300 |
| 08 May 2024 | 9.77 | -0.01 | -0.10% | 9.77 | 9.77 | 9.77 | 156 |
| 07 May 2024 | 9.78 | 0.01 | 0.10% | 9.84 | 9.84 | 9.77 | 3,607 |
| 06 May 2024 | 9.77 | 0.14 | 1.45% | 9.72 | 9.77 | 9.71 | 1,303 |
| 03 May 2024 | 9.63 | 0.22 | 2.34% | 9.60 | 9.64 | 9.55 | 582 |
| 02 May 2024 | 9.41 | 0.14 | 1.51% | 9.34 | 9.43 | 9.34 | 2,217 |
| 01 May 2024 | 9.27 | -0.09 | -0.96% | 9.30 | 9.46 | 9.25 | 5,760 |
| 30 Abr 2024 | 9.36 | -0.18 | -1.89% | 9.45 | 9.45 | 9.36 | 400 |
| 29 Abr 2024 | 9.54 | -0.04 | -0.42% | 9.63 | 9.63 | 9.50 | 2,334 |
| 26 Abr 2024 | 9.58 | 0.27 | 2.90% | 9.48 | 9.58 | 9.48 | 907 |
| 25 Abr 2024 | 9.31 | -0.13 | -1.38% | 9.17 | 9.31 | 9.17 | 109 |
| 24 Abr 2024 | 9.44 | -0.01 | -0.11% | 9.56 | 9.56 | 9.40 | 2,032 |
| 23 Abr 2024 | 9.45 | 0.19 | 2.05% | 9.31 | 9.45 | 9.31 | 1,210 |
| 22 Abr 2024 | 9.26 | 0.11 | 1.20% | 9.29 | 9.29 | 9.26 | 712 |
| 19 Abr 2024 | 9.15 | -0.32 | -3.38% | 9.37 | 9.37 | 9.15 | 4,031 |
| 18 Abr 2024 | 9.47 | -0.06 | -0.63% | 9.56 | 9.56 | 9.47 | 987 |
| 17 Abr 2024 | 9.53 | -0.14 | -1.45% | 9.52 | 9.53 | 9.50 | 5,601 |
| 16 Abr 2024 | 9.67 | 0.03 | 0.31% | 9.67 | 9.67 | 9.67 | 123 |
| 15 Abr 2024 | 9.64 | -0.21 | -2.13% | 9.88 | 9.92 | 9.63 | 3,332 |
| 12 Abr 2024 | 9.85 | -0.20 | -1.99% | 9.83 | 9.85 | 9.83 | 518 |
| 11 Abr 2024 | 10.05 | 0.21 | 2.13% | 9.92 | 10.05 | 9.89 | 602 |
| 10 Abr 2024 | 9.84 | -0.03 | -0.30% | 9.90 | 9.90 | 9.81 | 2,605 |
| 09 Abr 2024 | 9.87 | -0.02 | -0.20% | 9.90 | 9.90 | 9.80 | 7,378 |
| 08 Abr 2024 | 9.89 | -0.01 | -0.10% | 9.95 | 9.95 | 9.88 | 987 |
| 05 Abr 2024 | 9.90 | 0.15 | 1.54% | 9.76 | 9.95 | 9.76 | 919 |
| 04 Abr 2024 | 9.75 | -0.16 | -1.61% | 9.98 | 10.02 | 9.75 | 13,217 |
| 03 Abr 2024 | 9.91 | 0.02 | 0.20% | 9.85 | 9.91 | 9.85 | 925 |
| 02 Abr 2024 | 9.89 | -0.05 | -0.50% | 9.87 | 9.89 | 9.77 | 2,855 |
