La bourse Ouvre dans 30h3min
USD-ARS - Données historiques
ISIN : ABC000000042 - Ticker : USDARS
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/08/2025 |
1 347,05 |
1 347,05 |
1 347,05 |
1 347,05 |
- |
0 |
0,98% |
| 29/08/2025 |
1 333,99 |
1 333,61 |
1 334,13 |
1 333,97 |
- |
0 |
-1,26% |
| 28/08/2025 |
1 350,99 |
1 350,68 |
1 351,22 |
1 350,98 |
- |
0 |
-0,37% |
| 27/08/2025 |
1 355,99 |
1 355,81 |
1 356,16 |
1 356,02 |
- |
0 |
-0,22% |
| 26/08/2025 |
1 359,00 |
1 358,76 |
1 359,22 |
1 359,08 |
- |
0 |
2,88% |
| 23/08/2025 |
1 320,95 |
1 320,95 |
1 320,95 |
1 320,95 |
- |
0 |
0,49% |
| 22/08/2025 |
1 314,47 |
1 314,23 |
1 314,83 |
1 314,42 |
- |
0 |
1,07% |
| 21/08/2025 |
1 300,51 |
1 300,21 |
1 300,65 |
1 300,53 |
- |
0 |
0,70% |
| 20/08/2025 |
1 291,48 |
1 291,32 |
1 292,00 |
1 291,47 |
- |
0 |
-0,10% |
| 19/08/2025 |
1 292,76 |
1 292,34 |
1 292,84 |
1 292,76 |
- |
0 |
-0,40% |
| 16/08/2025 |
1 298,00 |
1 298,00 |
1 298,50 |
1 298,00 |
- |
0 |
-0,04% |
| 15/08/2025 |
1 298,50 |
1 298,32 |
1 298,60 |
1 298,50 |
- |
0 |
-1,16% |
| 14/08/2025 |
1 313,74 |
1 313,48 |
1 313,88 |
1 313,71 |
- |
0 |
-0,23% |
| 13/08/2025 |
1 316,71 |
1 316,41 |
1 316,93 |
1 316,66 |
- |
0 |
-0,33% |
| 12/08/2025 |
1 321,13 |
1 320,96 |
1 321,36 |
1 321,02 |
- |
0 |
-0,33% |
| 09/08/2025 |
1 325,53 |
1 325,53 |
1 325,53 |
1 325,53 |
- |
0 |
-0,05% |
| 08/08/2025 |
1 326,25 |
1 326,00 |
1 326,56 |
1 326,27 |
- |
0 |
-0,39% |
| 07/08/2025 |
1 331,50 |
1 331,19 |
1 331,82 |
1 331,50 |
- |
0 |
-0,58% |
| 06/08/2025 |
1 339,24 |
1 339,00 |
1 339,36 |
1 339,28 |
- |
0 |
-1,34% |
| 05/08/2025 |
1 357,49 |
1 357,01 |
1 357,56 |
1 357,55 |
- |
0 |
-0,44% |
| 02/08/2025 |
1 363,50 |
1 363,50 |
1 363,50 |
1 363,50 |
- |
0 |
-0,58% |
| 01/08/2025 |
1 371,48 |
1 371,33 |
1 371,67 |
1 371,53 |
- |
0 |
3,90% |
| 31/07/2025 |
1 320,01 |
1 319,68 |
1 320,27 |
1 319,99 |
- |
0 |
2,21% |
| 30/07/2025 |
1 291,47 |
1 290,96 |
1 291,69 |
1 291,55 |
- |
0 |
-0,20% |
| 29/07/2025 |
1 294,00 |
1 293,84 |
1 294,17 |
1 293,97 |
- |
0 |
1,03% |
| 26/07/2025 |
1 280,78 |
1 280,78 |
1 280,78 |
1 280,78 |
- |
0 |
0,61% |
| 25/07/2025 |
1 272,97 |
1 272,68 |
1 273,22 |
1 273,03 |
- |
0 |
1,15% |
| 24/07/2025 |
1 258,51 |
1 258,12 |
1 258,58 |
1 258,58 |
- |
0 |
0,24% |
| 23/07/2025 |
1 255,51 |
1 255,10 |
1 255,64 |
1 255,52 |
- |
0 |
-1,45% |
| 22/07/2025 |
1 273,99 |
1 273,58 |
1 274,06 |
1 274,06 |
- |
0 |
-0,89% |
| 19/07/2025 |
1 285,48 |
1 285,48 |
1 285,48 |
1 285,48 |
- |
0 |
0,92% |
| 18/07/2025 |
1 273,79 |
1 272,19 |
1 273,97 |
1 273,86 |
- |
0 |
0,97% |
| 17/07/2025 |
1 261,49 |
1 260,71 |
1 261,74 |
1 261,74 |
- |
0 |
0,12% |
| 16/07/2025 |
1 260,00 |
1 259,78 |
1 260,05 |
1 259,99 |
- |
0 |
-1,49% |
| 15/07/2025 |
1 279,00 |
1 278,71 |
1 279,30 |
1 278,99 |
- |
0 |
1,48% |
| 12/07/2025 |
1 260,33 |
1 260,33 |
1 260,33 |
1 260,33 |
- |
0 |
0,36% |
| 11/07/2025 |
1 255,77 |
1 255,25 |
1 255,88 |
1 255,80 |
- |
0 |
0,26% |
| 10/07/2025 |
1 252,55 |
1 252,18 |
1 252,64 |
1 252,56 |
- |
0 |
-0,16% |
| 09/07/2025 |
1 254,50 |
1 253,98 |
1 254,56 |
1 254,49 |
- |
0 |
-0,59% |
| 08/07/2025 |
1 261,97 |
1 261,82 |
1 262,19 |
1 261,95 |
- |
0 |
1,64% |
| 05/07/2025 |
1 241,63 |
1 241,63 |
1 241,63 |
1 241,63 |
- |
0 |
0,82% |
| 04/07/2025 |
1 231,49 |
1 231,30 |
1 231,61 |
1 231,47 |
- |
0 |
0,18% |
| 03/07/2025 |
1 229,26 |
1 228,99 |
1 229,53 |
1 229,24 |
- |
0 |
0,68% |
| 02/07/2025 |
1 221,00 |
1 220,66 |
1 221,07 |
1 220,99 |
- |
0 |
1,37% |
| 01/07/2025 |
1 204,49 |
1 204,10 |
1 204,58 |
1 204,48 |
- |
0 |
1,36% |
| 28/06/2025 |
1 188,28 |
1 188,28 |
1 188,28 |
1 188,28 |
- |
0 |
-0,02% |
| 27/06/2025 |
1 188,52 |
1 188,27 |
1 188,93 |
1 188,54 |
- |
0 |
-0,12% |
| 26/06/2025 |
1 189,99 |
1 189,83 |
1 190,23 |
1 189,96 |
- |
0 |
1,36% |
| 25/06/2025 |
1 173,97 |
1 173,87 |
1 174,65 |
1 173,94 |
- |
0 |
0,21% |
| 24/06/2025 |
1 171,48 |
1 164,51 |
1 171,61 |
1 171,61 |
- |
0 |
0,60% |
| 21/06/2025 |
1 164,53 |
1 164,53 |
1 164,53 |
1 164,53 |
- |
0 |
0,00% |
| 20/06/2025 |
1 164,47 |
1 164,19 |
1 164,61 |
1 164,50 |
- |
0 |
1,95% |
| 19/06/2025 |
1 142,23 |
1 141,97 |
1 142,39 |
1 142,14 |
- |
0 |
-1,74% |
| 18/06/2025 |
1 162,49 |
1 162,34 |
1 162,84 |
1 162,49 |
- |
0 |
-1,67% |
| 17/06/2025 |
1 182,25 |
1 181,98 |
1 182,60 |
1 182,21 |
- |
0 |
0,01% |
| 14/06/2025 |
1 182,10 |
1 182,10 |
1 182,10 |
1 182,10 |
- |
0 |
-0,20% |
| 13/06/2025 |
1 184,51 |
1 184,27 |
1 184,81 |
1 184,54 |
- |
0 |
0,21% |
| 12/06/2025 |
1 182,01 |
1 181,41 |
1 182,18 |
1 182,18 |
- |
0 |
-0,49% |
| 11/06/2025 |
1 187,77 |
1 187,56 |
1 188,03 |
1 187,85 |
- |
0 |
0,21% |
| 04/06/2025 |
1 185,25 |
1 175,00 |
1 185,25 |
1 175,00 |
- |
0 |
0,08% |
| 03/06/2025 |
1 184,25 |
1 175,00 |
1 189,00 |
1 175,00 |
- |
0 |
0,30% |
Plus haut: 1371,67 DT
Plus bas: 1141,974 DT
Moyenne: 1 262,34 DT
Variation: 14,08%
USDARS
2
