Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARKY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 44.3005 | 0.02 | 0.04% | 44.755 | 44.755 | 43.87 | 3,209 |
| 30 May 2024 | 44.2833 | 0.36 | 0.82% | 44.34 | 44.8191 | 44.2833 | 1,923 |
| 29 May 2024 | 43.9212 | -0.98 | -2.18% | 44.56 | 44.56 | 43.86 | 922 |
| 28 May 2024 | 44.8983 | 0.64 | 1.44% | 45.43 | 45.43 | 44.14 | 1,095 |
| 24 May 2024 | 44.2598 | -0.04 | -0.09% | 43.82 | 44.2598 | 43.82 | 1,656 |
| 23 May 2024 | 44.2975 | -0.11 | -0.24% | 45.31 | 45.31 | 43.83 | 1,928 |
| 22 May 2024 | 44.4036 | 0.26 | 0.60% | 43.96 | 44.80 | 43.96 | 2,572 |
| 21 May 2024 | 44.14 | 2.15 | 5.11% | 45.09 | 45.31 | 44.14 | 3,697 |
| 20 May 2024 | 41.9925 | 3.58 | 9.32% | 38.40 | 41.9925 | 38.3277 | 983 |
| 17 May 2024 | 38.4125 | 1.57 | 4.25% | 38.14 | 38.72 | 37.95 | 5,978 |
| 16 May 2024 | 36.8448 | -0.79 | -2.09% | 37.285 | 37.30 | 36.8448 | 2,256 |
| 15 May 2024 | 37.63 | 1.94 | 5.43% | 36.88 | 37.70 | 36.88 | 4,890 |
| 14 May 2024 | 35.6931 | -0.85 | -2.34% | 35.96 | 36.00 | 35.53 | 11,737 |
| 13 May 2024 | 36.5475 | 0.95 | 2.67% | 36.59 | 36.7299 | 36.305 | 1,992 |
| 10 May 2024 | 35.5973 | -1.38 | -3.74% | 37.15 | 37.40 | 35.40 | 2,433 |
| 09 May 2024 | 36.9821 | 0.26 | 0.71% | 36.47 | 36.9821 | 36.20 | 901 |
| 08 May 2024 | 36.7214 | -0.62 | -1.67% | 36.76 | 36.95 | 36.7214 | 913 |
| 07 May 2024 | 37.3457 | -0.22 | -0.58% | 37.64 | 37.96 | 37.15 | 4,940 |
| 06 May 2024 | 37.5652 | 0.11 | 0.31% | 37.93 | 37.93 | 37.53 | 1,770 |
| 03 May 2024 | 37.4507 | 1.24 | 3.42% | 37.00 | 37.5109 | 37.00 | 1,762 |
| 02 May 2024 | 36.2114 | 1.07 | 3.04% | 36.05 | 36.2114 | 35.93 | 944 |
| 01 May 2024 | 35.1435 | -0.37 | -1.05% | 35.03 | 35.6601 | 34.70 | 6,899 |
| 30 Abr 2024 | 35.5154 | -2.94 | -7.66% | 38.46 | 38.46 | 35.5154 | 6,785 |
| 29 Abr 2024 | 38.46 | 0.16 | 0.42% | 38.09 | 38.46 | 37.75 | 3,409 |
| 26 Abr 2024 | 38.30 | -0.34 | -0.88% | 38.055 | 38.48 | 38.055 | 3,525 |
| 25 Abr 2024 | 38.6418 | 0.33 | 0.85% | 37.90 | 38.6418 | 37.90 | 871 |
| 24 Abr 2024 | 38.3166 | -1.26 | -3.19% | 39.755 | 39.755 | 38.3166 | 3,453 |
| 23 Abr 2024 | 39.5811 | 0.22 | 0.56% | 39.26 | 39.96 | 39.26 | 6,273 |
| 22 Abr 2024 | 39.3612 | 1.16 | 3.04% | 38.1989 | 39.5611 | 38.1989 | 9,010 |
| 19 Abr 2024 | 38.1989 | 0.50 | 1.32% | 38.22 | 38.311 | 38.00 | 996 |
| 18 Abr 2024 | 37.7015 | 0.96 | 2.62% | 36.80 | 37.9344 | 36.80 | 1,680 |
| 17 Abr 2024 | 36.74 | -0.79 | -2.10% | 37.27 | 37.27 | 36.0401 | 1,398 |
| 16 Abr 2024 | 37.528 | -0.56 | -1.46% | 37.99 | 37.99 | 37.528 | 1,959 |
| 15 Abr 2024 | 38.0856 | -1.56 | -3.94% | 39.69 | 39.69 | 37.87 | 1,123 |
| 12 Abr 2024 | 39.648 | -3.23 | -7.53% | 42.57 | 42.57 | 39.648 | 1,883 |
| 11 Abr 2024 | 42.8743 | 0.02 | 0.05% | 43.30 | 43.30 | 42.6082 | 933 |
| 10 Abr 2024 | 42.8526 | 0.20 | 0.48% | 41.61 | 42.8526 | 41.61 | 4,187 |
| 09 Abr 2024 | 42.6481 | -2.16 | -4.83% | 43.92 | 43.92 | 42.59 | 952 |
| 08 Abr 2024 | 44.8107 | 4.08 | 10.02% | 44.53 | 44.90 | 44.23 | 4,996 |
| 05 Abr 2024 | 40.73 | -0.63 | -1.51% | 40.01 | 40.73 | 40.01 | 932 |
| 04 Abr 2024 | 41.3565 | 0.88 | 2.18% | 41.15 | 41.53 | 41.15 | 1,182 |
| 03 Abr 2024 | 40.4749 | 0.33 | 0.83% | 40.25 | 40.93 | 40.25 | 2,416 |
| 02 Abr 2024 | 40.14 | -2.47 | -5.79% | 39.85 | 40.14 | 39.62 | 2,211 |
| 01 Abr 2024 | 42.6069 | -1.03 | -2.37% | 43.62 | 43.62 | 41.81 | 3,797 |
| 28 Mar 2024 | 43.64 | 1.10 | 2.58% | 43.79 | 44.10 | 43.54 | 2,665 |
| 27 Mar 2024 | 42.5408 | -0.94 | -2.15% | 44.36 | 44.36 | 42.49 | 1,836 |
| 26 Mar 2024 | 43.4773 | -1.02 | -2.30% | 44.24 | 44.24 | 43.4773 | 1,413 |
| 25 Mar 2024 | 44.50 | 3.87 | 9.52% | 41.90 | 44.50 | 41.90 | 62,100 |
| 22 Mar 2024 | 40.63 | -1.18 | -2.82% | 41.19 | 41.19 | 40.21 | 1,053 |
| 21 Mar 2024 | 41.81 | 0.44 | 1.06% | 43.16 | 43.16 | 41.81 | 4,928 |
| 20 Mar 2024 | 41.37 | 0.57 | 1.41% | 40.83 | 41.37 | 40.24 | 2,187 |
| 19 Mar 2024 | 40.7965 | -1.72 | -4.05% | 40.35 | 41.16 | 39.48 | 9,132 |
| 18 Mar 2024 | 42.5163 | -2.26 | -5.04% | 43.22 | 43.48 | 42.5163 | 3,053 |
| 15 Mar 2024 | 44.7721 | -0.81 | -1.77% | 44.66 | 45.93 | 44.38 | 3,126 |
| 14 Mar 2024 | 45.58 | -2.82 | -5.83% | 47.77 | 47.77 | 45.105 | 2,849 |
| 13 Mar 2024 | 48.40 | 0.64 | 1.35% | 48.35 | 48.40 | 47.841 | 4,755 |
| 12 Mar 2024 | 47.7569 | -0.73 | -1.51% | 48.48 | 48.58 | 46.825 | 3,888 |
| 11 Mar 2024 | 48.49 | 1.28 | 2.71% | 48.79 | 49.00 | 48.30 | 5,120 |
| 08 Mar 2024 | 47.21 | 0.39 | 0.84% | 47.28 | 47.46 | 45.99 | 3,777 |
| 07 Mar 2024 | 46.8171 | 0.55 | 1.18% | 45.93 | 46.8171 | 45.52 | 3,074 |
| 06 Mar 2024 | 46.2699 | 5.06 | 12.27% | 46.02 | 46.27 | 45.12 | 9,520 |
| 05 Mar 2024 | 41.214 | -2.75 | -6.26% | 45.50 | 46.2331 | 41.0315 | 5,050 |
| 04 Mar 2024 | 43.9642 | 2.06 | 4.93% | 42.68 | 44.03 | 42.68 | 6,554 |
