ARRRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.421 | 0.031 | 7.95% | 0.421 | 0.421 | 0.421 | 2,900 |
16 May 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
15 May 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
14 May 2024 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 0.39 | 3,000 |
13 May 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
10 May 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
09 May 2024 | 0.41 | -0.005 | -1.20% | 0.41 | 0.41 | 0.41 | 2,000 |
08 May 2024 | 0.415 | -0.035 | -7.78% | 0.415 | 0.415 | 0.415 | 4,000 |
07 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
06 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
03 May 2024 | 0.45 | 0.05 | 12.50% | 0.45 | 0.45 | 0.45 | 16,164 |
02 May 2024 | 0.40 | -0.07 | -14.89% | 0.47 | 0.47 | 0.40 | 6,380 |
01 May 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
30 Abr 2024 | 0.47 | -0.0619 | -11.64% | 0.48 | 0.48 | 0.441 | 12,544 |
29 Abr 2024 | 0.5319 | 0.0219 | 4.29% | 0.52 | 0.57 | 0.52 | 12,400 |
26 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
25 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
24 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
23 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 1,000 |
22 Abr 2024 | 0.51 | 0.04 | 8.51% | 0.4589 | 0.51 | 0.4589 | 5,808 |
19 Abr 2024 | 0.47 | 0.015 | 3.30% | 0.47 | 0.47 | 0.47 | 34,576 |
18 Abr 2024 | 0.455 | -0.015 | -3.19% | 0.455 | 0.455 | 0.455 | 3,850 |
17 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
16 Abr 2024 | 0.47 | 0.01 | 2.17% | 0.47 | 0.47 | 0.47 | 20,000 |
15 Abr 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.46 | 0.46 | 1,000 |
12 Abr 2024 | 0.45 | -0.0036 | -0.79% | 0.46576 | 0.46576 | 0.45 | 16,500 |
11 Abr 2024 | 0.4536 | 0.0036 | 0.80% | 0.4536 | 0.4536 | 0.4536 | 2,407 |
10 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 5,000 |
09 Abr 2024 | 0.45 | 0.015 | 3.45% | 0.45 | 0.45 | 0.45 | 1,450 |
08 Abr 2024 | 0.435 | 0.01 | 2.35% | 0.435 | 0.435 | 0.435 | 300 |
05 Abr 2024 | 0.425 | 0.015 | 3.66% | 0.425 | 0.425 | 0.425 | 5,000 |
04 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
03 Abr 2024 | 0.41 | -0.07 | -14.58% | 0.41 | 0.41 | 0.41 | 15,000 |
02 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
01 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
28 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
27 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
26 Mar 2024 | 0.48 | 0.0166 | 3.58% | 0.48 | 0.48 | 0.48 | 20,000 |
25 Mar 2024 | 0.4634 | -0.0116 | -2.44% | 0.4418 | 0.4634 | 0.4418 | 14,294 |
22 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 0 |
21 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 0 |
20 Mar 2024 | 0.475 | -0.00158 | -0.33% | 0.46 | 0.475 | 0.46 | 63,000 |
19 Mar 2024 | 0.47658 | 0.00 | 0.00% | 0.47658 | 0.47658 | 0.47658 | 0 |
18 Mar 2024 | 0.47658 | 0.02593 | 5.75% | 0.4623 | 0.47658 | 0.4623 | 4,750 |
15 Mar 2024 | 0.45065 | 0.03925 | 9.54% | 0.45065 | 0.45065 | 0.45065 | 200 |
14 Mar 2024 | 0.4114 | 0.00 | 0.00% | 0.4114 | 0.4114 | 0.4114 | 0 |
13 Mar 2024 | 0.4114 | 0.04075 | 10.99% | 0.4114 | 0.4114 | 0.4114 | 625 |
12 Mar 2024 | 0.37065 | 0.00 | 0.00% | 0.37065 | 0.37065 | 0.37065 | 0 |
11 Mar 2024 | 0.37065 | 0.03065 | 9.01% | 0.3459 | 0.37065 | 0.3459 | 2,500 |
08 Mar 2024 | 0.34 | -0.01 | -2.86% | 0.3642 | 0.3642 | 0.34 | 1,005 |
07 Mar 2024 | 0.35 | 0.0331 | 10.44% | 0.36015 | 0.36015 | 0.3443 | 54,945 |
06 Mar 2024 | 0.3169 | 0.0119 | 3.90% | 0.3169 | 0.3169 | 0.3169 | 11,500 |
05 Mar 2024 | 0.305 | -0.0017 | -0.55% | 0.305 | 0.305 | 0.305 | 5,800 |
04 Mar 2024 | 0.3067 | -0.0008 | -0.26% | 0.30 | 0.3067 | 0.284 | 33,000 |
01 Mar 2024 | 0.3075 | 0.0097 | 3.26% | 0.32415 | 0.32415 | 0.3075 | 15,500 |
29 Feb 2024 | 0.2978 | 0.0368 | 14.10% | 0.2978 | 0.2978 | 0.2978 | 1,100 |
28 Feb 2024 | 0.261 | 0.00 | 0.00% | 0.261 | 0.261 | 0.261 | 0 |
27 Feb 2024 | 0.261 | 0.00 | 0.00% | 0.261 | 0.261 | 0.261 | 0 |
26 Feb 2024 | 0.261 | -0.016 | -5.78% | 0.276 | 0.276 | 0.261 | 15,678 |
23 Feb 2024 | 0.277 | -0.028 | -9.18% | 0.277 | 0.277 | 0.277 | 20,000 |
22 Feb 2024 | 0.305 | -0.0042 | -1.36% | 0.305 | 0.305 | 0.305 | 3,000 |
21 Feb 2024 | 0.3092 | 0.0492 | 18.92% | 0.3092 | 0.3092 | 0.3092 | 1,295 |
20 Feb 2024 | 0.26 | -0.0025 | -0.95% | 0.26 | 0.28268 | 0.26 | 9,391 |