La bourse Ouvre dans 3h18min
USD-ARS - Données historiques
ISIN : ABC000000042 - Ticker : USDARS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/05/2025 |
1 169,55 |
1 168,51 |
1 173,55 |
1 168,51 |
- |
0 |
0,39% |
| 30/04/2025 |
1 165,00 |
1 164,59 |
1 165,32 |
1 165,01 |
- |
0 |
-1,10% |
| 29/04/2025 |
1 178,01 |
1 177,62 |
1 178,18 |
1 178,03 |
- |
0 |
0,80% |
| 26/04/2025 |
1 168,67 |
1 168,67 |
1 168,67 |
1 168,67 |
- |
0 |
-0,50% |
| 25/04/2025 |
1 174,52 |
1 174,31 |
1 175,01 |
1 174,42 |
- |
0 |
0,95% |
| 24/04/2025 |
1 163,47 |
1 162,97 |
1 163,70 |
1 163,45 |
- |
0 |
5,48% |
| 23/04/2025 |
1 103,00 |
1 102,68 |
1 103,39 |
1 103,01 |
- |
0 |
0,96% |
| 22/04/2025 |
1 092,50 |
1 092,40 |
1 126,83 |
1 092,40 |
- |
0 |
-3,98% |
| 19/04/2025 |
1 137,72 |
1 137,72 |
1 137,97 |
1 137,72 |
- |
0 |
-0,02% |
| 18/04/2025 |
1 137,97 |
1 137,97 |
1 137,97 |
1 137,97 |
- |
0 |
-0,00% |
| 17/04/2025 |
1 138,00 |
1 137,65 |
1 138,30 |
1 138,00 |
- |
0 |
-5,03% |
| 16/04/2025 |
1 198,24 |
1 198,02 |
1 198,33 |
1 198,24 |
- |
0 |
0,17% |
| 15/04/2025 |
1 196,18 |
1 195,92 |
1 196,48 |
1 196,07 |
- |
0 |
11,32% |
| 12/04/2025 |
1 074,52 |
1 074,52 |
1 074,74 |
1 074,52 |
- |
0 |
-0,17% |
| 11/04/2025 |
1 076,30 |
1 076,14 |
1 076,57 |
1 076,25 |
- |
0 |
-0,01% |
| 10/04/2025 |
1 076,40 |
1 073,34 |
1 082,63 |
1 076,43 |
- |
0 |
0,06% |
| 09/04/2025 |
1 075,72 |
1 075,32 |
1 075,95 |
1 075,68 |
- |
0 |
0,04% |
| 08/04/2025 |
1 075,25 |
1 074,48 |
1 075,37 |
1 075,33 |
- |
0 |
0,19% |
| 05/04/2025 |
1 073,23 |
1 073,23 |
1 073,23 |
1 073,23 |
- |
0 |
-0,11% |
| 04/04/2025 |
1 074,38 |
1 074,15 |
1 074,53 |
1 074,36 |
- |
0 |
0,13% |
| 03/04/2025 |
1 072,97 |
1 072,58 |
1 073,06 |
1 073,06 |
- |
0 |
0,01% |
| 02/04/2025 |
1 072,85 |
1 072,54 |
1 072,95 |
1 072,86 |
- |
0 |
-0,03% |
| 01/04/2025 |
1 073,13 |
1 072,86 |
1 073,27 |
1 073,13 |
- |
0 |
0,21% |
| 29/03/2025 |
1 070,93 |
1 070,93 |
1 070,93 |
1 070,93 |
- |
0 |
-0,03% |
| 28/03/2025 |
1 071,26 |
1 071,09 |
1 071,72 |
1 071,09 |
- |
0 |
0,00% |
| 27/03/2025 |
1 071,24 |
1 070,84 |
1 071,78 |
1 071,35 |
- |
0 |
0,06% |
| 26/03/2025 |
1 070,62 |
1 070,36 |
1 070,77 |
1 070,65 |
- |
0 |
0,20% |
| 25/03/2025 |
1 068,53 |
1 068,36 |
1 068,74 |
1 068,52 |
- |
0 |
0,00% |
| 22/03/2025 |
1 068,51 |
1 068,51 |
1 068,51 |
1 068,51 |
- |
0 |
-0,02% |
| 21/03/2025 |
1 068,72 |
1 068,54 |
1 068,81 |
1 068,70 |
- |
0 |
-0,02% |
| 20/03/2025 |
1 068,89 |
1 068,67 |
1 068,93 |
1 068,86 |
- |
0 |
0,07% |
| 19/03/2025 |
1 068,11 |
1 067,97 |
1 068,22 |
1 068,13 |
- |
0 |
0,04% |
| 18/03/2025 |
1 067,65 |
1 067,26 |
1 067,78 |
1 067,68 |
- |
0 |
0,15% |
| 15/03/2025 |
1 066,08 |
1 066,08 |
1 066,08 |
1 066,08 |
- |
0 |
-0,03% |
| 14/03/2025 |
1 066,34 |
1 066,18 |
1 066,68 |
1 066,27 |
- |
0 |
0,04% |
| 13/03/2025 |
1 065,89 |
1 065,70 |
1 066,00 |
1 065,92 |
- |
0 |
0,03% |
| 12/03/2025 |
1 065,61 |
1 065,46 |
1 065,73 |
1 065,61 |
- |
0 |
0,02% |
| 11/03/2025 |
1 065,38 |
1 065,06 |
1 065,46 |
1 065,46 |
- |
0 |
0,04% |
| 08/03/2025 |
1 064,99 |
1 064,99 |
1 064,99 |
1 064,99 |
- |
0 |
0,13% |
| 07/03/2025 |
1 063,64 |
1 063,25 |
1 063,80 |
1 063,65 |
- |
0 |
-0,00% |
| 06/03/2025 |
1 063,64 |
1 063,43 |
1 063,73 |
1 063,65 |
- |
0 |
-0,01% |
| 05/03/2025 |
1 063,74 |
1 063,45 |
1 063,88 |
1 063,75 |
- |
0 |
0,00% |
| 04/03/2025 |
1 063,70 |
1 063,53 |
1 063,92 |
1 063,70 |
- |
0 |
-0,00% |
| 01/03/2025 |
1 063,74 |
1 063,74 |
1 063,74 |
1 063,74 |
- |
0 |
0,16% |
| 28/02/2025 |
1 061,99 |
1 061,61 |
1 062,15 |
1 061,98 |
- |
0 |
0,08% |
| 27/02/2025 |
1 061,14 |
1 060,81 |
1 061,27 |
1 061,16 |
- |
0 |
0,05% |
| 26/02/2025 |
1 060,63 |
1 060,37 |
1 060,69 |
1 060,62 |
- |
0 |
0,05% |
| 25/02/2025 |
1 060,11 |
1 059,76 |
1 060,30 |
1 060,09 |
- |
0 |
0,17% |
| 22/02/2025 |
1 058,37 |
1 058,37 |
1 058,37 |
1 058,37 |
- |
0 |
-0,05% |
| 21/02/2025 |
1 058,86 |
1 058,57 |
1 059,19 |
1 058,87 |
- |
0 |
0,02% |
| 20/02/2025 |
1 058,66 |
1 058,32 |
1 058,78 |
1 058,68 |
- |
0 |
0,05% |
| 19/02/2025 |
1 058,11 |
1 057,89 |
1 058,27 |
1 058,09 |
- |
0 |
-0,12% |
| 18/02/2025 |
1 059,35 |
1 059,09 |
1 059,46 |
1 059,35 |
- |
0 |
0,29% |
| 15/02/2025 |
1 056,25 |
1 056,25 |
1 056,25 |
1 056,25 |
- |
0 |
-0,06% |
| 14/02/2025 |
1 056,90 |
1 056,53 |
1 057,08 |
1 056,89 |
- |
0 |
0,05% |
| 13/02/2025 |
1 056,38 |
1 056,07 |
1 056,58 |
1 056,39 |
- |
0 |
0,07% |
| 12/02/2025 |
1 055,61 |
1 051,29 |
1 056,30 |
1 055,60 |
- |
0 |
-0,04% |
| 11/02/2025 |
1 056,00 |
1 055,78 |
1 056,25 |
1 056,01 |
- |
0 |
0,25% |
| 08/02/2025 |
1 053,38 |
1 053,38 |
1 053,38 |
1 053,38 |
- |
0 |
-0,05% |
| 07/02/2025 |
1 053,87 |
1 053,31 |
1 053,93 |
1 053,85 |
- |
0 |
-0,00% |
| 06/02/2025 |
1 053,88 |
1 053,27 |
1 053,98 |
1 053,88 |
- |
0 |
0,02% |
| 05/02/2025 |
1 053,63 |
1 053,33 |
1 053,88 |
1 053,65 |
- |
0 |
0,02% |
| 04/02/2025 |
1 053,38 |
1 052,96 |
1 053,70 |
1 053,37 |
- |
0 |
0,23% |
Plus haut: 1198,334 DT
Plus bas: 1051,007 DT
Moyenne: 1 083 DT
Variation: 11,28%
USDARS
2
