ARIMA (ARM)ARIMA (ARM)

0,302,34 %
13,10

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/02/2020 13,100 13,100 2,34 13,100 12,800 5.724
18/02/2020 12,800 12,800 1,59 13,200 12,700 29.565
17/02/2020 12,400 12,600 3,28 12,900 12,400 15.177
14/02/2020 12,100 12,200 1,67 12,600 12,100 11.644
13/02/2020 11,900 12,000 0,00 11,900 11,900 13
12/02/2020 12,000 12,000 0,84 12,100 12,000 3.108
11/02/2020 11,900 11,900 0,00 12,100 11,900 18.774
10/02/2020 11,900 11,900 0,85 12,000 11,900 11.181
07/02/2020 11,800 11,800 0,00 11,900 11,800 5.096
06/02/2020 11,700 11,800 0,00 11,700 11,700 461
05/02/2020 11,700 11,800 0,85 11,900 11,600 20.741
04/02/2020 11,600 11,700 0,86 11,700 11,600 7.050
03/02/2020 11,600 11,600 0,00 11,600 11,600 1.802
31/01/2020 11,700 11,600 -1,69 11,700 11,600 31.962
30/01/2020 11,800 11,800 -0,84 11,800 11,800 8.110
29/01/2020 11,700 11,900 1,71 11,900 11,700 48.193
28/01/2020 11,700 11,700 -0,85 11,700 11,600 31.779
27/01/2020 11,600 11,800 0,85 11,800 11,600 97.200
24/01/2020 11,400 11,700 1,74 11,700 11,400 46.148
23/01/2020 11,400 11,500 0,88 11,500 11,400 7.093
22/01/2020 11,600 11,400 0,00 11,600 11,400 28.605
21/01/2020 11,500 11,400 -0,87 11,500 11,400 9.441
20/01/2020 11,600 11,500 -0,86 11,600 11,400 3.007
17/01/2020 11,500 11,600 0,00 11,600 11,400 26.380
16/01/2020 11,500 11,600 0,00 11,600 11,500 35.046
15/01/2020 11,600 11,600 0,00 11,600 11,600 --
14/01/2020 11,600 11,600 0,00 11,700 11,500 32.629
13/01/2020 11,500 11,600 0,87 11,600 11,500 11.570
10/01/2020 11,600 11,500 0,00 11,600 11,500 8.857
09/01/2020 11,400 11,500 -0,86 11,600 11,400 29.524
08/01/2020 11,500 11,600 0,87 11,600 11,500 40.970
07/01/2020 11,500 11,500 0,00 11,600 11,500 91.099
06/01/2020 11,500 11,500 0,88 11,600 11,500 10.047
03/01/2020 11,400 11,400 -0,87 11,500 11,400 13.062
02/01/2020 11,300 11,500 1,77 11,600 11,300 13.243
31/12/2019 11,300 11,300 -0,88 11,300 11,300 7.408
30/12/2019 11,300 11,400 0,00 11,400 11,300 6.699
27/12/2019 11,400 11,400 0,00 11,400 11,400 --
24/12/2019 11,200 11,400 0,88 11,400 11,200 3.254
23/12/2019 11,300 11,300 -0,88 11,500 11,300 17.538
20/12/2019 11,400 11,400 -0,87 11,500 11,400 10.064
19/12/2019 11,500 11,500 0,00 11,500 11,400 60.010
18/12/2019 11,500 11,500 0,00 11,600 11,400 21.699
17/12/2019 11,500 11,500 0,00 11,600 11,400 27.796
16/12/2019 11,600 11,500 -0,86 11,600 11,500 72.388
13/12/2019 11,500 11,600 0,87 11,600 11,500 22.342
12/12/2019 11,500 11,500 -0,86 11,600 11,300 40.612
11/12/2019 11,500 11,600 0,00 11,600 11,500 3.293
10/12/2019 11,400 11,600 0,00 11,600 11,400 25.347
09/12/2019 11,500 11,600 0,87 11,600 11,500 5.774
06/12/2019 11,500 11,500 0,00 11,500 11,500 35
05/12/2019 11,400 11,500 -0,86 11,600 11,400 1.670
04/12/2019 11,600 11,600 0,87 11,700 11,500 11.882
03/12/2019 11,500 11,500 0,88 11,600 11,500 586
02/12/2019 11,400 11,400 0,88 11,500 11,300 3.101
29/11/2019 11,500 11,300 -1,74 11,600 11,300 52.888
28/11/2019 11,700 11,500 -1,71 11,700 11,200 61.965
27/11/2019 11,200 11,700 4,46 11,700 11,100 13.594
26/11/2019 11,100 11,200 0,00 11,300 11,100 14.673
25/11/2019 11,000 11,200 1,82 11,200 11,000 6.131
22/11/2019 11,200 11,000 -1,79 11,300 11,000 31.421
21/11/2019 11,200 11,200 0,90 11,200 11,100 61.582
20/11/2019 11,000 11,100 0,00 11,100 11,000 12.669
19/11/2019 11,100 11,100 0,00 11,100 11,000 10.213
18/11/2019 10,900 11,100 0,00 11,200 10,900 26.637
15/11/2019 11,000 11,100 0,91 11,100 11,000 43.127
14/11/2019 10,500 11,000 5,77 11,200 10,500 407.412
13/11/2019 10,400 10,400 0,00 10,400 10,400 1.467
12/11/2019 10,500 10,400 0,00 10,500 10,400 80.802
11/11/2019 10,500 10,400 -0,95 10,500 10,400 16.433
08/11/2019 10,500 10,500 0,00 10,500 10,500 554
07/11/2019 10,400 10,500 0,00 10,600 10,400 6.560
06/11/2019 10,300 10,500 0,96 10,500 10,300 107.211
05/11/2019 10,400 10,400 0,00 10,400 10,400 1.691
04/11/2019 10,200 10,400 2,97 10,400 10,200 25.119
01/11/2019 10,100 10,100 0,00 10,100 10,100 --
31/10/2019 10,100 10,100 0,00 10,100 10,100 2.476
30/10/2019 10,100 10,100 0,00 10,100 10,100 --
29/10/2019 10,100 10,100 0,00 10,100 10,100 --
28/10/2019 10,100 10,100 0,00 10,200 10,100 10.606
25/10/2019 10,100 10,100 0,00 10,100 10,100 --
24/10/2019 10,200 10,100 0,00 10,200 10,100 20.000
23/10/2019 10,100 10,100 0,00 10,100 10,100 9.000
22/10/2019 10,000 10,100 0,00 10,000 10,000 214
21/10/2019 10,100 10,100 0,00 10,100 10,000 12.626
18/10/2019 10,100 10,100 0,00 10,100 10,100 2.755
17/10/2019 10,100 10,100 0,00 10,100 10,000 1.966
16/10/2019 10,100 10,100 0,00 10,100 10,000 2.504
15/10/2019 10,100 10,100 0,00 10,100 10,000 31.487
14/10/2019 10,000 10,100 1,00 10,100 10,000 39.684
11/10/2019 10,000 10,000 0,00 10,000 10,000 24.842
10/10/2019 10,000 10,000 1,52 10,000 9,850 17.877
09/10/2019 9,900 9,850 -1,50 10,000 9,850 34.160
08/10/2019 10,000 10,000 0,00 10,000 9,800 53.785
07/10/2019 10,000 10,000 0,00 10,000 9,900 24.704
04/10/2019 10,000 10,000 0,00 10,000 10,000 20.032
03/10/2019 10,000 10,000 1,52 10,000 9,900 18.340
02/10/2019 9,900 9,850 -2,48 9,900 9,800 51.458
01/10/2019 10,100 10,100 1,00 10,100 10,100 1.635
30/09/2019 10,000 10,000 0,00 10,000 10,000 --
27/09/2019 9,950 10,000 0,50 10,000 9,900 6.012
26/09/2019 9,950 9,950 0,00 9,950 9,950 18.315
25/09/2019 10,000 9,950 -0,50 10,000 9,900 8.436
24/09/2019 10,000 10,000 0,00 10,000 10,000 56.400
23/09/2019 10,000 10,000 0,00 10,000 10,000 1.260
20/09/2019 10,200 10,000 -0,99 10,200 10,000 22.166
19/09/2019 10,100 10,100 0,00 10,100 10,100 --
18/09/2019 10,100 10,100 0,00 10,100 10,100 --
17/09/2019 10,100 10,100 0,00 10,100 10,000 67
16/09/2019 10,100 10,100 0,00 10,100 10,100 --
13/09/2019 10,000 10,100 2,02 10,100 10,000 43.193
12/09/2019 10,000 9,900 -1,00 10,000 9,900 18.101
11/09/2019 10,000 10,000 0,00 10,000 9,900 48.203
10/09/2019 10,000 10,000 0,50 10,000 9,950 23.075
09/09/2019 9,950 9,950 0,00 9,950 9,950 --
06/09/2019 10,000 9,950 0,00 10,000 10,000 210
05/09/2019 9,950 9,950 -1,49 9,950 9,900 1.480
04/09/2019 10,000 10,100 0,00 10,100 10,000 420
03/09/2019 10,100 10,100 0,00 10,100 10,100 --
02/09/2019 10,100 10,100 0,00 10,100 10,100 4.129
30/08/2019 10,000 10,100 0,00 10,000 10,000 17
29/08/2019 10,100 10,100 0,00 10,100 10,100 --
28/08/2019 10,100 10,100 0,00 10,100 10,100 3.354
27/08/2019 10,100 10,100 0,00 10,100 10,100 --
26/08/2019 10,000 10,100 0,00 10,000 10,000 210
23/08/2019 10,000 10,100 1,51 10,100 10,000 5.417
22/08/2019 10,000 9,950 0,00 10,000 10,000 209
21/08/2019 10,000 9,950 1,02 10,000 9,850 34.934
20/08/2019 9,950 9,850 0,00 9,950 9,950 300
19/08/2019 10,100 9,850 -1,01 10,100 9,850 12.838
16/08/2019 9,950 9,950 0,00 9,950 9,950 --
15/08/2019 10,000 9,950 -1,49 10,000 9,950 2.923
14/08/2019 10,100 10,100 0,00 10,100 10,100 --
13/08/2019 10,000 10,100 0,00 10,000 10,000 9
12/08/2019 10,000 10,100 0,00 10,100 10,000 27.574
09/08/2019 10,100 10,100 0,00 10,100 10,100 --
08/08/2019 10,100 10,100 0,00 10,100 10,100 --
07/08/2019 10,100 10,100 0,00 10,100 10,100 --
06/08/2019 10,000 10,100 0,00 10,000 10,000 4
05/08/2019 10,100 10,100 0,00 10,100 10,100 --
02/08/2019 10,000 10,100 0,00 10,100 9,950 1.977
01/08/2019 10,000 10,100 1,51 10,100 10,000 6.853
31/07/2019 9,950 9,950 0,00 9,950 9,950 804
30/07/2019 10,000 9,950 0,00 10,000 10,000 167
29/07/2019 10,000 9,950 0,00 10,000 10,000 18
26/07/2019 9,900 9,950 0,00 9,900 9,900 13
25/07/2019 9,950 9,950 0,00 9,950 9,950 --
24/07/2019 9,950 9,950 0,00 9,950 9,950 --
23/07/2019 9,950 9,950 0,00 9,950 9,950 --
22/07/2019 9,950 9,950 0,00 9,950 9,950 945
19/07/2019 9,950 9,950 0,00 9,950 9,950 --
18/07/2019 9,950 9,950 -0,50 9,950 9,950 3.190
17/07/2019 9,900 10,000 0,00 9,900 9,900 2
16/07/2019 10,000 10,000 0,00 10,000 9,900 4.826
15/07/2019 10,000 10,000 0,00 10,000 10,000 --
12/07/2019 9,900 10,000 0,00 10,000 9,900 3.752
11/07/2019 10,000 10,000 0,00 10,000 10,000 --
10/07/2019 10,000 10,000 0,00 10,000 9,900 11.021
09/07/2019 10,000 10,000 0,00 10,000 10,000 --
08/07/2019 9,850 10,000 0,00 9,850 9,850 127
05/07/2019 10,000 10,000 0,00 10,000 10,000 --
04/07/2019 9,900 10,000 0,00 9,900 9,900 300
03/07/2019 9,900 10,000 1,01 10,000 9,750 44.449
02/07/2019 10,000 9,900 0,00 10,000 9,850 114
01/07/2019 10,100 9,900 0,00 10,100 9,850 269
28/06/2019 9,900 9,900 0,51 9,900 9,900 1.087
27/06/2019 9,850 9,850 -1,50 9,850 9,850 4.404
26/06/2019 10,100 10,000 0,00 10,100 9,800 23.352
25/06/2019 10,000 10,000 0,00 10,000 9,800 10.384
24/06/2019 10,000 10,000 0,00 10,000 10,000 450
21/06/2019 10,000 10,000 0,00 10,000 10,000 84.036
20/06/2019 10,000 10,000 0,00 10,000 10,000 7.435
19/06/2019 10,000 10,000 0,00 10,000 10,000 1.326
18/06/2019 9,900 10,000 1,01 10,100 9,850 26.307
17/06/2019 10,000 9,900 0,51 10,000 9,850 6.789
14/06/2019 9,900 9,850 0,51 10,000 9,850 4.339
13/06/2019 9,900 9,800 0,00 9,950 9,900 417
12/06/2019 9,900 9,800 -1,01 10,000 9,800 28.772
11/06/2019 9,900 9,900 0,00 9,900 9,900 383
10/06/2019 9,900 9,900 -1,00 9,900 9,900 3.228
07/06/2019 10,000 10,000 0,00 10,000 10,000 --
06/06/2019 10,000 10,000 0,00 10,000 10,000 --
05/06/2019 9,750 10,000 0,00 9,750 9,750 206
04/06/2019 9,900 10,000 0,00 10,000 9,900 118.480
03/06/2019 10,000 10,000 1,01 10,000 10,000 1.501
31/05/2019 9,900 9,900 -1,00 10,000 9,900 3.963
30/05/2019 9,950 10,000 0,00 10,000 9,850 1.504
29/05/2019 10,000 10,000 0,00 10,000 10,000 473
28/05/2019 10,000 10,000 0,00 10,100 10,000 128
27/05/2019 10,000 10,000 -0,99 10,000 10,000 743
24/05/2019 10,000 10,100 1,00 10,100 9,900 87.612
23/05/2019 10,000 10,000 0,00 10,000 10,000 41
22/05/2019 10,000 10,000 0,00 10,000 10,000 50.300
21/05/2019 9,900 10,000 0,00 10,000 9,900 68.288
20/05/2019 10,000 10,000 0,00 10,000 10,000 --
17/05/2019 9,950 10,000 0,50 10,000 9,950 3.900
16/05/2019 9,950 9,950 0,00 9,950 9,950 --
15/05/2019 9,900 9,950 3,11 9,950 9,900 1.890
14/05/2019 9,700 9,650 0,00 9,900 9,700 335
13/05/2019 9,650 9,650 0,00 9,650 9,650 --
10/05/2019 9,400 9,650 0,00 9,950 9,400 440
09/05/2019 9,800 9,650 -3,50 9,800 9,650 12.998
08/05/2019 10,000 10,000 0,00 10,000 10,000 --
07/05/2019 10,000 10,000 0,00 10,000 10,000 100
06/05/2019 10,000 10,000 0,00 10,000 10,000 --
03/05/2019 10,000 10,000 0,00 10,000 10,000 --
02/05/2019 10,000 10,000 1,01 10,000 10,000 90.000
30/04/2019 9,900 9,900 0,00 9,900 9,900 --
29/04/2019 9,900 9,900 0,00 9,900 9,900 202
26/04/2019 9,900 9,900 0,00 9,900 9,900 --
25/04/2019 9,900 9,900 0,00 9,900 9,900 --
24/04/2019 9,900 9,900 -1,00 9,900 9,900 6.000
23/04/2019 10,000 10,000 0,00 10,000 9,950 2.785
18/04/2019 10,000 10,000 0,00 10,000 10,000 --
17/04/2019 10,000 10,000 0,00 10,000 10,000 --
16/04/2019 10,000 10,000 0,00 10,000 10,000 --
15/04/2019 10,000 10,000 0,00 10,000 9,800 264
12/04/2019 10,000 10,000 -0,99 10,000 9,850 76.797
11/04/2019 10,100 10,100 0,00 10,100 10,100 --
10/04/2019 10,100 10,100 0,00 10,100 10,100 --
09/04/2019 9,850 10,100 -0,98 10,100 9,700 13.073
08/04/2019 10,100 10,200 2,00 10,200 10,100 45.281
05/04/2019 10,000 10,000 -1,96 10,000 9,800 5.094
04/04/2019 10,200 10,200 0,00 10,200 10,200 --
03/04/2019 9,900 10,200 2,51 10,200 9,700 9.986
02/04/2019 9,950 9,950 0,00 9,950 9,950 --
01/04/2019 9,950 9,950 0,30 9,950 9,950 --
29/03/2019 9,920 9,920 -0,80 9,920 9,920 800
28/03/2019 10,000 10,000 0,60 10,000 9,920 13.062
27/03/2019 9,900 9,940 0,20 9,940 9,900 2.002
26/03/2019 9,920 9,920 0,00 9,920 9,920 --
25/03/2019 10,000 9,920 0,00 10,000 10,000 19
22/03/2019 9,920 9,920 0,00 10,000 9,620 10.191
21/03/2019 9,920 9,920 0,00 9,920 9,920 --
20/03/2019 9,900 9,920 1,22 9,920 9,900 5.143
19/03/2019 9,800 9,800 0,00 9,800 9,700 11.784
18/03/2019 9,760 9,800 1,24 9,800 9,760 9.665
15/03/2019 9,680 9,680 0,00 9,680 9,680 12.000
14/03/2019 9,680 9,680 -0,41 9,680 9,680 1.025
13/03/2019 9,600 9,720 3,40 9,720 9,440 10.011
12/03/2019 9,400 9,400 0,00 9,400 9,400 719
11/03/2019 9,400 9,400 0,00 9,400 9,400 --
08/03/2019 9,400 9,400 0,00 9,400 9,400 --
07/03/2019 9,600 9,400 0,00 9,600 9,600 1
06/03/2019 9,400 9,400 0,00 9,400 9,400 --
05/03/2019 9,500 9,400 -2,69 9,600 9,400 10.515
04/03/2019 9,660 9,660 0,00 9,660 9,660 --
01/03/2019 9,180 9,660 0,63 9,660 9,180 10.333
28/02/2019 9,600 9,600 0,00 9,600 9,600 --
27/02/2019 9,160 9,600 -0,62 9,600 9,160 8.152
26/02/2019 9,660 9,660 0,00 9,660 9,660 151
25/02/2019 9,500 9,660 2,11 9,660 9,500 8.641
22/02/2019 9,460 9,460 3,96 9,460 9,100 2.657
21/02/2019 9,320 9,100 0,00 9,320 9,000 19.352

Más noticias