Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARKA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 57.4819 | 0.36 | 0.63% | 57.68 | 57.84 | 57.4819 | 1,015 |
| 26 Jun 2024 | 57.1224 | -1.62 | -2.76% | 57.85 | 57.85 | 57.07 | 934 |
| 25 Jun 2024 | 58.7429 | 2.81 | 5.03% | 57.91 | 58.83 | 57.91 | 2,638 |
| 24 Jun 2024 | 55.93 | -4.81 | -7.92% | 57.82 | 58.06 | 55.92 | 12,513 |
| 21 Jun 2024 | 60.7384 | -0.77 | -1.25% | 60.135 | 60.7384 | 60.11 | 3,972 |
| 20 Jun 2024 | 61.51 | 0.78 | 1.29% | 61.80 | 61.80 | 61.45 | 1,037 |
| 18 Jun 2024 | 60.7269 | -2.45 | -3.88% | 61.44 | 61.44 | 60.7269 | 2,069 |
| 17 Jun 2024 | 63.1799 | 1.15 | 1.85% | 62.13 | 63.1799 | 61.85 | 985 |
| 14 Jun 2024 | 62.03 | -1.13 | -1.80% | 63.79 | 63.79 | 61.94 | 1,656 |
| 13 Jun 2024 | 63.1648 | -0.78 | -1.22% | 64.47 | 64.47 | 63.12 | 1,265 |
| 12 Jun 2024 | 63.9444 | -0.04 | -0.06% | 65.68 | 66.05 | 63.84 | 1,072 |
| 11 Jun 2024 | 63.98 | -1.91 | -2.90% | 63.74 | 63.98 | 62.81 | 1,757 |
| 10 Jun 2024 | 65.89 | 0.17 | 0.26% | 65.71 | 66.53 | 65.71 | 504 |
| 07 Jun 2024 | 65.7186 | -1.27 | -1.89% | 67.90 | 67.90 | 65.21 | 705 |
| 06 Jun 2024 | 66.9871 | -0.91 | -1.33% | 67.59 | 67.64 | 66.9871 | 325 |
| 05 Jun 2024 | 67.8921 | 0.98 | 1.46% | 67.72 | 68.2406 | 67.7008 | 3,661 |
| 04 Jun 2024 | 66.9146 | 1.19 | 1.82% | 65.96 | 67.1816 | 65.96 | 3,420 |
| 03 Jun 2024 | 65.72 | 1.34 | 2.08% | 66.27 | 66.85 | 65.65 | 833 |
| 31 May 2024 | 64.3823 | -0.87 | -1.34% | 65.47 | 65.47 | 64.3823 | 182 |
| 30 May 2024 | 65.2566 | 1.28 | 2.00% | 65.00 | 65.2566 | 65.00 | 497 |
| 29 May 2024 | 63.98 | -1.22 | -1.87% | 64.45 | 64.45 | 63.98 | 308 |
| 28 May 2024 | 65.1986 | -0.61 | -0.93% | 65.16 | 65.1986 | 64.55 | 930 |
| 24 May 2024 | 65.81 | 1.79 | 2.80% | 64.32 | 66.10 | 64.32 | 8,829 |
| 23 May 2024 | 64.0196 | -2.52 | -3.79% | 66.04 | 66.04 | 64.0196 | 1,421 |
| 22 May 2024 | 66.5414 | 0.40 | 0.60% | 66.61 | 66.9903 | 66.14 | 1,291 |
| 21 May 2024 | 66.1414 | -0.66 | -0.99% | 67.79 | 67.79 | 66.14 | 5,480 |
| 20 May 2024 | 66.8018 | 2.67 | 4.17% | 64.00 | 66.8018 | 63.82 | 18,116 |
| 17 May 2024 | 64.13 | 1.87 | 3.01% | 63.40 | 64.30 | 63.40 | 1,838 |
| 16 May 2024 | 62.2575 | -0.87 | -1.38% | 63.08 | 63.59 | 62.169 | 1,695 |
| 15 May 2024 | 63.1296 | 4.41 | 7.51% | 61.42 | 63.1296 | 61.42 | 1,029 |
| 14 May 2024 | 58.7198 | -1.57 | -2.60% | 60.2857 | 60.2857 | 58.7198 | 531 |
| 13 May 2024 | 60.2857 | 2.35 | 4.05% | 59.96 | 60.2857 | 59.96 | 240 |
| 10 May 2024 | 57.9371 | -1.71 | -2.87% | 59.6515 | 60.25 | 57.93 | 1,487 |
| 09 May 2024 | 59.6515 | 0.28 | 0.47% | 58.59 | 59.75 | 58.59 | 1,119 |
| 08 May 2024 | 59.37 | -0.79 | -1.31% | 59.185 | 59.93 | 59.185 | 653 |
| 07 May 2024 | 60.1607 | -0.19 | -0.31% | 60.68 | 60.68 | 60.1607 | 551 |
| 06 May 2024 | 60.3473 | 1.04 | 1.75% | 60.71 | 60.83 | 60.12 | 1,366 |
| 03 May 2024 | 59.3088 | 2.67 | 4.72% | 58.55 | 59.3088 | 58.55 | 1,829 |
| 02 May 2024 | 56.635 | 2.14 | 3.92% | 56.175 | 56.711 | 56.175 | 5,171 |
| 01 May 2024 | 54.4996 | -1.99 | -3.53% | 55.145 | 55.371 | 54.33 | 3,273 |
| 30 Abr 2024 | 56.4934 | -3.67 | -6.09% | 58.37 | 58.37 | 56.4934 | 1,572 |
| 29 Abr 2024 | 60.1584 | -0.88 | -1.45% | 59.75 | 60.33 | 59.75 | 1,630 |
| 26 Abr 2024 | 61.042 | -0.81 | -1.30% | 61.10 | 61.71 | 61.042 | 760 |
| 25 Abr 2024 | 61.8481 | 0.58 | 0.95% | 60.46 | 61.8481 | 60.46 | 208 |
| 24 Abr 2024 | 61.2689 | -2.47 | -3.88% | 63.21 | 63.21 | 61.2689 | 2,832 |
| 23 Abr 2024 | 63.74 | -0.14 | -0.22% | 63.50 | 64.1787 | 63.50 | 249 |
| 22 Abr 2024 | 63.88 | 2.16 | 3.51% | 63.38 | 64.025 | 63.2691 | 1,983 |
| 19 Abr 2024 | 61.7162 | 0.80 | 1.31% | 62.00 | 62.40 | 61.70 | 3,300 |
| 18 Abr 2024 | 60.919 | 2.35 | 4.01% | 60.05 | 61.5908 | 59.41 | 2,712 |
| 17 Abr 2024 | 58.57 | -1.73 | -2.87% | 59.97 | 59.97 | 57.60 | 7,872 |
| 16 Abr 2024 | 60.3019 | -0.54 | -0.88% | 60.82 | 60.82 | 59.37 | 2,677 |
| 15 Abr 2024 | 60.84 | -3.48 | -5.41% | 63.74 | 63.74 | 60.84 | 6,227 |
| 12 Abr 2024 | 64.32 | -3.42 | -5.05% | 67.59 | 67.59 | 63.00 | 2,748 |
| 11 Abr 2024 | 67.7401 | 0.35 | 0.52% | 68.21 | 68.21 | 67.22 | 553 |
| 10 Abr 2024 | 67.3911 | 1.01 | 1.53% | 65.17 | 67.3911 | 65.17 | 1,340 |
| 09 Abr 2024 | 66.3777 | -2.77 | -4.01% | 68.07 | 68.235 | 66.28 | 1,325 |
| 08 Abr 2024 | 69.15 | 4.27 | 6.58% | 69.68 | 69.68 | 68.88 | 5,862 |
| 05 Abr 2024 | 64.88 | -1.08 | -1.64% | 64.38 | 65.35 | 64.38 | 2,944 |
| 04 Abr 2024 | 65.9611 | 2.48 | 3.91% | 64.87 | 66.1318 | 64.7088 | 4,073 |
| 03 Abr 2024 | 63.4762 | -0.04 | -0.07% | 63.38 | 64.084 | 63.38 | 1,415 |
| 02 Abr 2024 | 63.52 | -3.78 | -5.62% | 62.60 | 63.75 | 62.261 | 11,184 |
| 01 Abr 2024 | 67.30 | -1.16 | -1.69% | 67.56 | 67.56 | 66.07 | 5,661 |
