Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARKC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 42.1786 | -0.64 | -1.51% | 42.8231 | 42.8231 | 42.1786 | 38 |
| 06 Jun 2024 | 42.8231 | -0.46 | -1.07% | 43.286 | 43.286 | 42.8231 | 581 |
| 05 Jun 2024 | 43.286 | 0.50 | 1.17% | 42.7856 | 43.286 | 42.7856 | 171 |
| 04 Jun 2024 | 42.7856 | 0.64 | 1.51% | 42.28 | 42.7856 | 42.28 | 114 |
| 03 Jun 2024 | 42.15 | 0.73 | 1.76% | 42.45 | 42.59 | 42.06 | 2,058 |
| 31 May 2024 | 41.42 | -0.51 | -1.22% | 41.9321 | 41.9321 | 41.42 | 69 |
| 30 May 2024 | 41.9321 | 0.64 | 1.56% | 41.2883 | 41.9321 | 41.2883 | 48 |
| 29 May 2024 | 41.2883 | -0.61 | -1.46% | 41.9007 | 41.9007 | 41.2883 | 33 |
| 28 May 2024 | 41.9007 | -0.37 | -0.88% | 41.81 | 41.9007 | 41.81 | 542 |
| 24 May 2024 | 42.2711 | 0.97 | 2.35% | 41.41 | 42.2711 | 41.41 | 781 |
| 23 May 2024 | 41.3021 | -1.28 | -3.01% | 42.32 | 42.32 | 41.3021 | 783 |
| 22 May 2024 | 42.5821 | 0.21 | 0.48% | 42.56 | 42.5821 | 42.56 | 122 |
| 21 May 2024 | 42.3766 | -0.34 | -0.79% | 42.7121 | 42.77 | 42.3766 | 314 |
| 20 May 2024 | 42.7121 | 1.46 | 3.54% | 41.24 | 42.7121 | 41.24 | 164 |
| 17 May 2024 | 41.2517 | 0.86 | 2.14% | 40.99 | 41.3436 | 40.99 | 531 |
| 16 May 2024 | 40.388 | -0.44 | -1.09% | 40.82 | 40.82 | 40.38 | 558 |
| 15 May 2024 | 40.8328 | 2.25 | 5.85% | 38.5779 | 40.8328 | 38.5779 | 346 |
| 14 May 2024 | 38.5779 | -0.80 | -2.03% | 38.86 | 38.86 | 38.5779 | 250 |
| 13 May 2024 | 39.3773 | 1.20 | 3.14% | 38.1799 | 39.3773 | 38.1799 | 203 |
| 10 May 2024 | 38.1799 | -0.87 | -2.23% | 39.24 | 39.24 | 38.1799 | 139 |
| 09 May 2024 | 39.0502 | 0.13 | 0.33% | 38.9235 | 39.0502 | 38.9235 | 23 |
| 08 May 2024 | 38.9235 | -0.38 | -0.98% | 39.308 | 39.308 | 38.9235 | 18 |
| 07 May 2024 | 39.308 | -0.09 | -0.24% | 39.4016 | 39.789 | 39.308 | 406 |
| 06 May 2024 | 39.4016 | 0.53 | 1.36% | 39.57 | 39.8022 | 39.4016 | 2,490 |
| 03 May 2024 | 38.8739 | 1.34 | 3.58% | 37.532 | 38.8739 | 37.532 | 167 |
| 02 May 2024 | 37.532 | 1.12 | 3.08% | 37.27 | 37.532 | 37.27 | 81 |
| 01 May 2024 | 36.4118 | -1.02 | -2.72% | 37.4307 | 37.4307 | 36.4118 | 550 |
| 30 Abr 2024 | 37.4307 | -1.87 | -4.76% | 38.44 | 38.489 | 37.4307 | 812 |
| 29 Abr 2024 | 39.3018 | -0.43 | -1.08% | 39.10 | 39.3317 | 39.10 | 284 |
| 26 Abr 2024 | 39.73 | -0.43 | -1.08% | 39.80 | 39.80 | 39.73 | 45 |
| 25 Abr 2024 | 40.162 | 0.30 | 0.74% | 39.8654 | 40.162 | 39.8654 | 37 |
| 24 Abr 2024 | 39.8654 | -1.24 | -3.01% | 40.93 | 40.93 | 39.8654 | 47 |
| 23 Abr 2024 | 41.1041 | -0.07 | -0.17% | 41.1734 | 41.2213 | 41.1041 | 226 |
| 22 Abr 2024 | 41.1734 | 1.14 | 2.86% | 40.89 | 41.22 | 40.7619 | 1,276 |
| 19 Abr 2024 | 40.0295 | 0.41 | 1.02% | 39.6234 | 40.0295 | 39.6234 | 955 |
| 18 Abr 2024 | 39.6234 | 1.18 | 3.08% | 39.20 | 39.6234 | 39.145 | 248 |
| 17 Abr 2024 | 38.44 | -0.87 | -2.21% | 39.3084 | 39.3084 | 37.87 | 1,621 |
| 16 Abr 2024 | 39.3084 | -0.29 | -0.74% | 39.565 | 39.565 | 39.3084 | 97 |
| 15 Abr 2024 | 39.60 | -1.83 | -4.42% | 41.12 | 41.12 | 39.41 | 1,567 |
| 12 Abr 2024 | 41.43 | -1.67 | -3.87% | 43.10 | 43.10 | 40.99 | 2,292 |
| 11 Abr 2024 | 43.10 | 0.18 | 0.42% | 43.36 | 43.36 | 42.92 | 550 |
| 10 Abr 2024 | 42.9217 | 0.51 | 1.19% | 41.77 | 42.9217 | 41.77 | 545 |
| 09 Abr 2024 | 42.4158 | -1.37 | -3.14% | 43.24 | 43.2794 | 42.14 | 2,419 |
| 08 Abr 2024 | 43.7887 | 2.13 | 5.11% | 44.065 | 44.065 | 43.7887 | 235 |
| 05 Abr 2024 | 41.66 | -0.53 | -1.26% | 41.41 | 41.90 | 41.41 | 978 |
| 04 Abr 2024 | 42.193 | 1.27 | 3.11% | 41.72 | 42.193 | 41.72 | 550 |
| 03 Abr 2024 | 40.92 | -0.04 | -0.10% | 40.90 | 40.92 | 40.90 | 132 |
| 02 Abr 2024 | 40.96 | -1.92 | -4.48% | 40.43 | 40.96 | 40.43 | 1,446 |
| 01 Abr 2024 | 42.88 | -0.59 | -1.36% | 43.01 | 43.01 | 42.88 | 104 |
| 28 Mar 2024 | 43.47 | 1.12 | 2.64% | 43.60 | 43.7215 | 43.47 | 3,823 |
| 27 Mar 2024 | 42.35 | -0.57 | -1.34% | 44.14 | 44.14 | 42.35 | 817 |
| 26 Mar 2024 | 42.9235 | -0.79 | -1.80% | 43.51 | 43.55 | 42.92 | 496 |
| 25 Mar 2024 | 43.71 | 3.41 | 8.46% | 41.62 | 43.75 | 41.62 | 48,656 |
| 22 Mar 2024 | 40.30 | -0.62 | -1.52% | 40.07 | 40.38 | 39.88 | 2,447 |
| 21 Mar 2024 | 40.92 | -0.41 | -0.99% | 42.17 | 42.24 | 40.91 | 1,922 |
| 20 Mar 2024 | 41.33 | 0.69 | 1.70% | 40.6395 | 41.3888 | 39.55 | 1,708 |
| 19 Mar 2024 | 40.6395 | -1.22 | -2.92% | 40.23 | 41.08 | 39.66 | 3,070 |
| 18 Mar 2024 | 41.8621 | -0.92 | -2.15% | 42.385 | 42.385 | 41.78 | 2,967 |
| 15 Mar 2024 | 42.7827 | -0.27 | -0.64% | 42.32 | 42.8599 | 42.32 | 6,041 |
| 14 Mar 2024 | 43.057 | -2.11 | -4.68% | 44.74 | 44.74 | 43.057 | 228 |
| 13 Mar 2024 | 45.17 | 1.07 | 2.44% | 44.89 | 45.17 | 44.71 | 2,348 |
| 12 Mar 2024 | 44.0952 | -0.41 | -0.92% | 44.63 | 44.63 | 43.03 | 5,482 |
