XNYS
Datos históricos de Aris Mining Corporation
Aris Mining Corporation · ARIS
$17.20
▼ -0.13 (-0.75%)
Última operación · 11/10/2026, 23:49:05 UTC
- Variación en el periodo
- −26.1%
- Máximo
- US$23.69
- 14 de octubre de 2025
- Mínimo
- US$13.21
- 17 de julio de 2026
- Volumen medio diario
- 1.66 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.16 | 17.49 | 16.86 | 17.33 | +3.40% | 1.36 M |
| 8 oct 2026 | 16.71 | 16.82 | 16.12 | 16.76 | −1.59% | 2.98 M |
| 7 oct 2026 | 16.92 | 17.19 | 16.56 | 17.03 | −3.57% | 1.19 M |
| 6 oct 2026 | 17.73 | 17.80 | 17.28 | 17.66 | +0.51% | 981,008.81 |
| 5 oct 2026 | 17.61 | 17.82 | 17.15 | 17.57 | +0.40% | 1.13 M |
| 2 oct 2026 | 17.52 | 17.93 | 17.39 | 17.50 | +1.04% | 1.53 M |
| 1 oct 2026 | 17.39 | 17.60 | 16.91 | 17.32 | −0.46% | 2.39 M |
| 30 sep 2026 | 18.01 | 18.01 | 17.38 | 17.40 | −1.97% | 1.66 M |
| 29 sep 2026 | 17.54 | 17.89 | 17.41 | 17.75 | +1.43% | 1.3 M |
| 28 sep 2026 | 17.73 | 18.10 | 17.30 | 17.50 | −7.55% | 3.09 M |
| 25 sep 2026 | 18.66 | 19.11 | 18.42 | 18.93 | +1.50% | 1.47 M |
| 24 sep 2026 | 18.65 | 18.70 | 18.09 | 18.65 | −1.27% | 1.9 M |
| 23 sep 2026 | 19.16 | 19.19 | 18.54 | 18.89 | −4.79% | 2.2 M |
| 22 sep 2026 | 18.82 | 20.02 | 18.82 | 19.84 | +4.26% | 1.66 M |
| 21 sep 2026 | 19.53 | 19.53 | 18.84 | 19.03 | −1.91% | 1.25 M |
| 18 sep 2026 | 19.10 | 19.47 | 18.72 | 19.40 | +2.37% | 1.69 M |
| 17 sep 2026 | 19.02 | 19.10 | 18.54 | 18.95 | +3.95% | 1.26 M |
| 16 sep 2026 | 18.86 | 18.93 | 17.85 | 18.23 | −1.78% | 1.37 M |
| 15 sep 2026 | 18.77 | 18.78 | 18.13 | 18.56 | −0.64% | 854,712.4 |
| 14 sep 2026 | 18.66 | 18.89 | 18.15 | 18.68 | −4.40% | 2.23 M |
| 11 sep 2026 | 19.88 | 20.15 | 19.39 | 19.54 | +0.67% | 1.37 M |
| 10 sep 2026 | 19.28 | 19.72 | 19.15 | 19.41 | −3.58% | 1.86 M |
| 9 sep 2026 | 20.47 | 20.81 | 19.96 | 20.13 | +0.75% | 1.15 M |
| 8 sep 2026 | 20.00 | 20.42 | 19.86 | 19.98 | −0.35% | 1.04 M |
| 4 sep 2026 | 19.99 | 20.25 | 19.80 | 20.05 | −2.43% | 1.02 M |
| 3 sep 2026 | 20.61 | 20.76 | 20.16 | 20.55 | +4.37% | 1.57 M |
| 2 sep 2026 | 19.44 | 20.01 | 19.33 | 19.69 | +4.35% | 1.58 M |
| 1 sep 2026 | 19.34 | 19.76 | 18.80 | 18.87 | −5.60% | 1.34 M |
| 31 ago 2026 | 20.26 | 20.39 | 19.45 | 19.99 | −1.38% | 1.1 M |
| 28 ago 2026 | 21.33 | 21.47 | 19.86 | 20.27 | −4.66% | 2.03 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.