ARH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.08 | 0.00 | 0.00% | 0.075 | 0.08 | 0.075 | 545,000 |
16 May 2024 | 0.08 | 0.005 | 6.67% | 0.075 | 0.08 | 0.075 | 30,000 |
15 May 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 220,500 |
14 May 2024 | 0.075 | 0.00 | 0.00% | 0.065 | 0.075 | 0.065 | 114,667 |
13 May 2024 | 0.075 | -0.005 | -6.25% | 0.08 | 0.08 | 0.075 | 2,046,000 |
10 May 2024 | 0.08 | 0.005 | 6.67% | 0.065 | 0.09 | 0.065 | 1,522,086 |
09 May 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 101,000 |
08 May 2024 | 0.07 | 0.025 | 55.56% | 0.055 | 0.07 | 0.055 | 93,400 |
07 May 2024 | 0.045 | -0.01 | -18.18% | 0.045 | 0.045 | 0.045 | 35,000 |
06 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
03 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
02 May 2024 | 0.055 | 0.015 | 37.50% | 0.04 | 0.055 | 0.04 | 145,000 |
01 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 333 |
30 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 120,000 |
29 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 6,000 |
26 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
25 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 9,000 |
24 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 18,000 |
23 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 2,002,000 |
22 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
19 Abr 2024 | 0.045 | -0.01 | -18.18% | 0.045 | 0.045 | 0.045 | 89,000 |
18 Abr 2024 | 0.055 | 0.01 | 22.22% | 0.055 | 0.055 | 0.055 | 11,460 |
17 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 32,000 |
16 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 13,000 |
15 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 203,000 |
12 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 273,000 |
11 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
10 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
09 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 13,000 |
08 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 48,000 |
05 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
04 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 20,000 |
03 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.04 | 0.055 | 0.04 | 202,500 |
02 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
01 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
28 Mar 2024 | 0.05 | 0.01 | 25.00% | 0.045 | 0.05 | 0.045 | 15,000 |
27 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 116,000 |
26 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 29,000 |
25 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
22 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
21 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
20 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 21,000 |
19 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 105,000 |
18 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
15 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 66,000 |
14 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
13 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
12 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
11 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 31,000 |
08 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 5,000 |
07 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 33,000 |
06 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
05 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
04 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 25,000 |
01 Mar 2024 | 0.05 | 0.01 | 25.00% | 0.045 | 0.05 | 0.045 | 70,000 |
29 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 5,000 |
28 Feb 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 18,000 |
27 Feb 2024 | 0.035 | -0.015 | -30.00% | 0.04 | 0.04 | 0.035 | 9,000 |
26 Feb 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1,000 |
23 Feb 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 40,000 |
22 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
21 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |