Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARKF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 27.54 | -0.15 | -0.54% | 27.55 | 27.6482 | 27.28 | 246,340 |
| 08 May 2024 | 27.69 | -0.50 | -1.77% | 27.68 | 27.80 | 27.43 | 360,924 |
| 07 May 2024 | 28.19 | -0.27 | -0.95% | 28.31 | 28.5193 | 28.12 | 309,584 |
| 06 May 2024 | 28.46 | 0.70 | 2.52% | 28.00 | 28.485 | 28.00 | 239,587 |
| 03 May 2024 | 27.76 | 0.16 | 0.58% | 28.32 | 28.45 | 27.67 | 380,927 |
| 02 May 2024 | 27.60 | 0.73 | 2.72% | 27.27 | 27.6253 | 26.76 | 408,297 |
| 01 May 2024 | 26.87 | 0.08 | 0.30% | 26.51 | 27.58 | 26.49 | 398,101 |
| 30 Abr 2024 | 26.79 | -0.81 | -2.93% | 27.40 | 27.51 | 26.775 | 475,876 |
| 29 Abr 2024 | 27.60 | -0.29 | -1.04% | 27.84 | 28.05 | 27.39 | 518,009 |
| 26 Abr 2024 | 27.89 | 0.54 | 1.97% | 27.40 | 27.89 | 27.30 | 454,200 |
| 25 Abr 2024 | 27.35 | -0.37 | -1.33% | 26.71 | 27.45 | 26.59 | 338,085 |
| 24 Abr 2024 | 27.72 | -0.47 | -1.67% | 28.23 | 28.36 | 27.595 | 457,064 |
| 23 Abr 2024 | 28.19 | 1.03 | 3.79% | 27.35 | 28.275 | 27.28 | 721,250 |
| 22 Abr 2024 | 27.16 | 0.48 | 1.80% | 26.96 | 27.35 | 26.685 | 518,494 |
| 19 Abr 2024 | 26.68 | -0.47 | -1.73% | 27.17 | 27.37 | 26.52 | 597,182 |
| 18 Abr 2024 | 27.15 | -0.07 | -0.26% | 27.32 | 27.7395 | 27.0401 | 499,168 |
| 17 Abr 2024 | 27.22 | -0.30 | -1.09% | 27.68 | 27.82 | 27.015 | 443,193 |
| 16 Abr 2024 | 27.52 | 0.06 | 0.22% | 27.48 | 27.71 | 27.06 | 632,164 |
| 15 Abr 2024 | 27.46 | -1.06 | -3.72% | 28.67 | 28.7201 | 27.42 | 577,855 |
| 12 Abr 2024 | 28.52 | -1.02 | -3.45% | 29.14 | 29.21 | 28.39 | 700,154 |
| 11 Abr 2024 | 29.54 | 0.45 | 1.55% | 29.22 | 29.58 | 28.84 | 391,659 |
| 10 Abr 2024 | 29.09 | -0.41 | -1.39% | 28.81 | 29.34 | 28.78 | 417,872 |
| 09 Abr 2024 | 29.50 | -0.09 | -0.30% | 29.60 | 29.76 | 29.17 | 367,771 |
| 08 Abr 2024 | 29.59 | 0.34 | 1.16% | 29.55 | 29.75 | 29.37 | 378,140 |
| 05 Abr 2024 | 29.25 | 0.17 | 0.58% | 28.90 | 29.4431 | 28.85 | 440,459 |
| 04 Abr 2024 | 29.08 | -0.43 | -1.46% | 29.86 | 30.0201 | 29.06 | 395,372 |
| 03 Abr 2024 | 29.51 | 0.05 | 0.17% | 29.32 | 29.72 | 29.25 | 284,772 |
| 02 Abr 2024 | 29.46 | -0.42 | -1.41% | 29.10 | 29.495 | 28.85 | 611,103 |
| 01 Abr 2024 | 29.88 | -0.45 | -1.48% | 30.30 | 30.40 | 29.795 | 558,868 |
| 28 Mar 2024 | 30.33 | 0.09 | 0.30% | 30.33 | 30.5901 | 30.24 | 211,305 |
| 27 Mar 2024 | 30.24 | -0.22 | -0.72% | 30.92 | 30.99 | 30.015 | 690,430 |
| 26 Mar 2024 | 30.46 | -0.05 | -0.16% | 30.76 | 30.857 | 30.44 | 264,878 |
| 25 Mar 2024 | 30.51 | 0.48 | 1.60% | 30.06 | 30.6097 | 30.06 | 255,319 |
| 22 Mar 2024 | 30.03 | -0.46 | -1.51% | 30.22 | 30.43 | 29.96 | 233,982 |
| 21 Mar 2024 | 30.49 | 0.29 | 0.96% | 30.47 | 30.92 | 30.34 | 315,960 |
| 20 Mar 2024 | 30.20 | 1.15 | 3.96% | 29.03 | 30.21 | 29.03 | 577,866 |
| 19 Mar 2024 | 29.05 | -0.18 | -0.62% | 28.77 | 29.14 | 28.4001 | 468,688 |
| 18 Mar 2024 | 29.23 | 0.06 | 0.21% | 29.19 | 29.37 | 28.88 | 351,851 |
| 15 Mar 2024 | 29.17 | -0.23 | -0.78% | 29.12 | 29.55 | 29.01 | 532,374 |
| 14 Mar 2024 | 29.40 | -0.68 | -2.26% | 30.22 | 30.28 | 29.105 | 586,085 |
| 13 Mar 2024 | 30.08 | 0.24 | 0.80% | 29.74 | 30.54 | 29.74 | 386,028 |
| 12 Mar 2024 | 29.84 | 0.21 | 0.71% | 29.79 | 29.945 | 29.20 | 334,492 |
| 11 Mar 2024 | 29.63 | -0.06 | -0.20% | 29.86 | 30.09 | 29.61 | 360,187 |
| 08 Mar 2024 | 29.69 | 0.38 | 1.30% | 29.48 | 30.49 | 29.47 | 570,546 |
| 07 Mar 2024 | 29.31 | 0.47 | 1.63% | 29.13 | 29.37 | 28.92 | 382,676 |
| 06 Mar 2024 | 28.84 | 0.76 | 2.71% | 28.69 | 29.03 | 28.37 | 581,952 |
| 05 Mar 2024 | 28.08 | -1.05 | -3.60% | 28.82 | 28.93 | 27.90 | 735,833 |
| 04 Mar 2024 | 29.13 | 0.26 | 0.90% | 29.07 | 29.41 | 28.775 | 609,654 |
| 01 Mar 2024 | 28.87 | 0.19 | 0.66% | 28.70 | 28.91 | 28.42 | 449,366 |
| 29 Feb 2024 | 28.68 | 0.31 | 1.09% | 28.72 | 28.93 | 28.305 | 433,549 |
| 28 Feb 2024 | 28.37 | -0.02 | -0.07% | 28.39 | 28.81 | 28.23 | 463,153 |
| 27 Feb 2024 | 28.39 | 0.39 | 1.39% | 28.31 | 28.50 | 28.05 | 585,804 |
| 26 Feb 2024 | 28.00 | 0.69 | 2.53% | 27.36 | 28.095 | 27.36 | 595,552 |
| 23 Feb 2024 | 27.31 | 0.26 | 0.96% | 27.30 | 27.605 | 27.055 | 378,339 |
| 22 Feb 2024 | 27.05 | 0.59 | 2.23% | 27.08 | 27.20 | 26.86 | 495,224 |
| 21 Feb 2024 | 26.46 | -1.02 | -3.71% | 26.69 | 26.81 | 26.28 | 566,746 |
| 20 Feb 2024 | 27.48 | -0.69 | -2.45% | 27.85 | 27.93 | 27.07 | 517,771 |
| 16 Feb 2024 | 28.17 | -0.12 | -0.42% | 28.44 | 28.80 | 28.10 | 424,674 |
| 15 Feb 2024 | 28.29 | 0.16 | 0.57% | 28.25 | 28.43 | 28.03 | 464,355 |
| 14 Feb 2024 | 28.13 | 1.34 | 5.00% | 27.50 | 28.145 | 27.455 | 397,784 |
| 13 Feb 2024 | 26.79 | -1.24 | -4.42% | 26.71 | 27.26 | 26.43 | 572,947 |
| 12 Feb 2024 | 28.03 | 0.26 | 0.94% | 27.78 | 28.33 | 27.76 | 465,529 |
