ARNGF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.3434 | 0.02055 | 6.37% | 0.33 | 0.3434 | 0.33 | 442,282 |
16 May 2024 | 0.32285 | -0.00079 | -0.24% | 0.32 | 0.329 | 0.3199 | 282,696 |
15 May 2024 | 0.323635 | 0.01044 | 3.33% | 0.314 | 0.329 | 0.314 | 266,973 |
14 May 2024 | 0.3132 | 0.0032 | 1.03% | 0.31 | 0.31644 | 0.31 | 143,694 |
13 May 2024 | 0.31 | -0.004 | -1.27% | 0.3086 | 0.32 | 0.3071 | 521,611 |
10 May 2024 | 0.314 | -0.001 | -0.32% | 0.315 | 0.32 | 0.31231 | 324,264 |
09 May 2024 | 0.315 | 0.0059 | 1.91% | 0.31 | 0.3155 | 0.31 | 495,340 |
08 May 2024 | 0.3091 | 0.00013 | 0.04% | 0.31 | 0.3148 | 0.307 | 258,512 |
07 May 2024 | 0.308975 | -0.00103 | -0.33% | 0.31 | 0.312 | 0.3023 | 168,560 |
06 May 2024 | 0.31 | 0.0077 | 2.55% | 0.30164 | 0.3149 | 0.30164 | 205,874 |
03 May 2024 | 0.3023 | -0.0005 | -0.17% | 0.307 | 0.308 | 0.3008 | 228,455 |
02 May 2024 | 0.3028 | -0.0032 | -1.05% | 0.2901 | 0.306 | 0.2901 | 100,558 |
01 May 2024 | 0.306 | 0.0047 | 1.56% | 0.302 | 0.30615 | 0.2947 | 759,692 |
30 Abr 2024 | 0.3013 | -0.0065 | -2.11% | 0.3016 | 0.3085 | 0.301 | 252,977 |
29 Abr 2024 | 0.3078 | -0.0021 | -0.68% | 0.3099 | 0.31434 | 0.305 | 516,386 |
26 Abr 2024 | 0.3099 | 0.0009 | 0.29% | 0.29 | 0.3139 | 0.29 | 254,059 |
25 Abr 2024 | 0.309 | 0.00216 | 0.70% | 0.2988 | 0.31168 | 0.2967 | 104,256 |
24 Abr 2024 | 0.30684 | 0.00754 | 2.52% | 0.298 | 0.3117 | 0.298 | 260,233 |
23 Abr 2024 | 0.2993 | 0.0022 | 0.74% | 0.29 | 0.303 | 0.29 | 357,817 |
22 Abr 2024 | 0.2971 | -0.0054 | -1.79% | 0.2986 | 0.30056 | 0.2916 | 985,968 |
19 Abr 2024 | 0.3025 | 0.0045 | 1.51% | 0.2919 | 0.30325 | 0.2919 | 750,888 |
18 Abr 2024 | 0.298 | 0.0032 | 1.09% | 0.295 | 0.3001 | 0.2934 | 240,305 |
17 Abr 2024 | 0.2948 | -0.0017 | -0.57% | 0.2753 | 0.3018 | 0.2753 | 495,912 |
16 Abr 2024 | 0.2965 | -0.0002 | -0.07% | 0.293 | 0.30005 | 0.2898 | 1,107,310 |
15 Abr 2024 | 0.2967 | -0.0049 | -1.62% | 0.298 | 0.307396 | 0.29 | 3,643,581 |
12 Abr 2024 | 0.3016 | -0.0122 | -3.89% | 0.29 | 0.3199 | 0.29 | 1,579,192 |
11 Abr 2024 | 0.3138 | 0.0099 | 3.26% | 0.3134 | 0.314 | 0.30 | 1,550,458 |
10 Abr 2024 | 0.3039 | 0.00089 | 0.29% | 0.3005 | 0.311 | 0.29 | 509,657 |
09 Abr 2024 | 0.30301 | 0.00121 | 0.40% | 0.302 | 0.3093 | 0.2969 | 393,374 |
08 Abr 2024 | 0.3018 | 0.00369 | 1.24% | 0.30 | 0.304 | 0.2956 | 981,225 |
05 Abr 2024 | 0.29811 | 0.00971 | 3.37% | 0.286 | 0.3049 | 0.28584 | 3,631,824 |
04 Abr 2024 | 0.2884 | -0.0082 | -2.76% | 0.275 | 0.295 | 0.275 | 493,215 |
03 Abr 2024 | 0.2966 | 0.0066 | 2.28% | 0.2501 | 0.297 | 0.2501 | 2,048,083 |
02 Abr 2024 | 0.29 | 0.0072 | 2.55% | 0.2739 | 0.292 | 0.2739 | 1,966,816 |
01 Abr 2024 | 0.2828 | -0.0092 | -3.15% | 0.292 | 0.2938 | 0.28 | 1,728,283 |
28 Mar 2024 | 0.292 | 0.002 | 0.69% | 0.2579 | 0.295 | 0.2579 | 3,590,168 |
27 Mar 2024 | 0.29 | 0.0698 | 31.70% | 0.265 | 0.29 | 0.2501 | 7,502,781 |
26 Mar 2024 | 0.2202 | -0.0027 | -1.21% | 0.226 | 0.229 | 0.2201 | 192,691 |
25 Mar 2024 | 0.2229 | -0.0021 | -0.93% | 0.225 | 0.235 | 0.22 | 71,604 |
22 Mar 2024 | 0.225 | -0.011 | -4.66% | 0.20 | 0.244 | 0.20 | 163,210 |
21 Mar 2024 | 0.236 | 0.0131 | 5.88% | 0.2299 | 0.2383 | 0.226 | 521,133 |
20 Mar 2024 | 0.2229 | -0.0049 | -2.15% | 0.2231 | 0.2277 | 0.216 | 784,676 |
19 Mar 2024 | 0.2278 | -0.0051 | -2.19% | 0.2341 | 0.2341 | 0.2231 | 158,214 |
18 Mar 2024 | 0.2329 | 0.0158 | 7.28% | 0.22 | 0.2349 | 0.217 | 669,497 |
15 Mar 2024 | 0.2171 | 0.0112 | 5.44% | 0.206 | 0.2171 | 0.2016 | 725,072 |
14 Mar 2024 | 0.2059 | -0.00075 | -0.36% | 0.2093 | 0.2093 | 0.2014 | 782,209 |
13 Mar 2024 | 0.20665 | 0.00865 | 4.37% | 0.2052 | 0.21 | 0.202 | 651,621 |
12 Mar 2024 | 0.198 | -0.012 | -5.71% | 0.216 | 0.216 | 0.197 | 833,648 |
11 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.2114 | 0.2114 | 0.20 | 1,658,149 |
08 Mar 2024 | 0.21 | 0.01 | 5.00% | 0.183 | 0.21 | 0.183 | 939,236 |
07 Mar 2024 | 0.20 | -0.0275 | -12.09% | 0.23 | 0.233 | 0.1987 | 1,034,056 |
06 Mar 2024 | 0.2275 | 0.0458 | 25.21% | 0.1879 | 0.235 | 0.1879 | 2,264,700 |
05 Mar 2024 | 0.1817 | 0.0068 | 3.89% | 0.1795 | 0.19 | 0.171557 | 996,683 |
04 Mar 2024 | 0.1749 | 0.0004 | 0.23% | 0.172 | 0.175 | 0.17 | 1,193,371 |
01 Mar 2024 | 0.1745 | 0.0059 | 3.50% | 0.16205 | 0.175 | 0.16 | 1,239,023 |
29 Feb 2024 | 0.1686 | -0.0054 | -3.10% | 0.171 | 0.174 | 0.1641 | 1,001,687 |
28 Feb 2024 | 0.174 | -0.00865 | -4.74% | 0.18 | 0.185 | 0.1676 | 1,153,026 |
27 Feb 2024 | 0.18265 | 0.01235 | 7.25% | 0.175 | 0.1853 | 0.158 | 2,384,461 |
26 Feb 2024 | 0.1703 | -0.1007 | -37.16% | 0.24 | 0.26 | 0.1668 | 8,313,976 |
23 Feb 2024 | 0.271 | -0.0089 | -3.18% | 0.28 | 0.2805 | 0.2653 | 568,527 |
22 Feb 2024 | 0.2799 | -0.0041 | -1.44% | 0.28237 | 0.285 | 0.275 | 493,475 |
21 Feb 2024 | 0.284 | -0.0052 | -1.80% | 0.2866 | 0.29 | 0.28242 | 139,577 |
20 Feb 2024 | 0.2892 | 0.00435 | 1.53% | 0.286989 | 0.2948 | 0.28332 | 180,441 |