Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARKK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.3295 | -0.01 | -0.32% | 4.328 | 4.33 | 4.328 | 2,474 |
| 04 Jul 2024 | 4.3435 | 0.00 | 0.03% | 4.357 | 4.3685 | 4.3395 | 4,626 |
| 03 Jul 2024 | 4.342 | 0.05 | 1.14% | 4.325 | 4.3855 | 4.317 | 3,807 |
| 02 Jul 2024 | 4.293 | 0.01 | 0.30% | 4.2745 | 4.293 | 4.264 | 1,896 |
| 01 Jul 2024 | 4.28 | -0.02 | -0.44% | 4.28 | 4.28 | 4.28 | 1,094 |
| 28 Jun 2024 | 4.299 | 0.10 | 2.38% | 4.31 | 4.317 | 4.299 | 5,593 |
| 27 Jun 2024 | 4.199 | -0.04 | -0.90% | 4.199 | 4.199 | 4.199 | 100 |
| 26 Jun 2024 | 4.237 | 0.04 | 0.88% | 4.237 | 4.237 | 4.237 | 1,003 |
| 25 Jun 2024 | 4.20 | -0.03 | -0.72% | 4.2215 | 4.2245 | 4.20 | 8,582 |
| 24 Jun 2024 | 4.2305 | 0.03 | 0.73% | 4.2075 | 4.2525 | 4.1935 | 9,938 |
| 21 Jun 2024 | 4.20 | -0.02 | -0.37% | 4.2055 | 4.2055 | 4.185 | 2,716 |
| 20 Jun 2024 | 4.2155 | -0.01 | -0.18% | 4.2155 | 4.2155 | 4.2155 | 200 |
| 19 Jun 2024 | 4.223 | -0.04 | -0.86% | 4.223 | 4.228 | 4.2225 | 1,608 |
| 18 Jun 2024 | 4.2595 | 0.00 | -0.09% | 4.2715 | 4.2825 | 4.25 | 14,948 |
| 17 Jun 2024 | 4.2635 | -0.06 | -1.39% | 4.289 | 4.289 | 4.2635 | 428 |
| 14 Jun 2024 | 4.3235 | -0.06 | -1.36% | 4.3175 | 4.3235 | 4.3125 | 7,515 |
| 13 Jun 2024 | 4.383 | -0.01 | -0.24% | 4.392 | 4.4095 | 4.334 | 7,230 |
| 12 Jun 2024 | 4.3935 | 0.14 | 3.38% | 4.3045 | 4.41 | 4.3045 | 47,660 |
| 11 Jun 2024 | 4.25 | 0.01 | 0.20% | 4.281 | 4.292 | 4.2285 | 17,634 |
| 10 Jun 2024 | 4.2415 | -0.05 | -1.12% | 4.2455 | 4.2455 | 4.2415 | 9,474 |
| 07 Jun 2024 | 4.2895 | 0.02 | 0.46% | 4.316 | 4.3165 | 4.2805 | 9,949 |
| 06 Jun 2024 | 4.27 | 0.06 | 1.35% | 4.2395 | 4.27 | 4.2295 | 25,953 |
| 05 Jun 2024 | 4.213 | 0.09 | 2.27% | 4.165 | 4.213 | 4.139 | 12,014 |
| 04 Jun 2024 | 4.1195 | -0.03 | -0.68% | 4.095 | 4.1315 | 4.095 | 35,522 |
| 03 Jun 2024 | 4.1475 | 0.06 | 1.55% | 4.138 | 4.168 | 4.1095 | 81,322 |
| 31 May 2024 | 4.084 | -0.05 | -1.22% | 4.135 | 4.155 | 4.084 | 4,004 |
| 30 May 2024 | 4.1345 | -0.04 | -0.98% | 4.112 | 4.1595 | 4.112 | 1,840 |
| 29 May 2024 | 4.1755 | -0.07 | -1.53% | 4.223 | 4.223 | 4.1755 | 3,883 |
| 28 May 2024 | 4.2405 | -0.03 | -0.68% | 4.27 | 4.274 | 4.2405 | 1,646 |
| 27 May 2024 | 4.2695 | 0.02 | 0.57% | 4.267 | 4.2695 | 4.26 | 3,283 |
| 24 May 2024 | 4.2455 | 0.01 | 0.27% | 4.229 | 4.25 | 4.213 | 12,943 |
| 23 May 2024 | 4.234 | -0.15 | -3.38% | 4.38 | 4.387 | 4.2325 | 8,341 |
| 22 May 2024 | 4.382 | 0.03 | 0.60% | 4.3465 | 4.382 | 4.342 | 6,606 |
| 21 May 2024 | 4.356 | 0.00 | 0.08% | 4.39 | 4.39 | 4.3545 | 14,466 |
| 20 May 2024 | 4.3525 | 0.02 | 0.57% | 4.368 | 4.378 | 4.3525 | 4,525 |
| 17 May 2024 | 4.328 | -0.03 | -0.73% | 4.328 | 4.3425 | 4.328 | 8,067 |
| 16 May 2024 | 4.36 | -0.02 | -0.39% | 4.377 | 4.377 | 4.36 | 2,800 |
| 15 May 2024 | 4.377 | 0.08 | 1.97% | 4.3925 | 4.3925 | 4.365 | 9,692 |
| 14 May 2024 | 4.2925 | -0.03 | -0.64% | 4.271 | 4.2925 | 4.264 | 37,942 |
| 13 May 2024 | 4.32 | 0.13 | 3.14% | 4.168 | 4.32 | 4.168 | 24,131 |
| 10 May 2024 | 4.1885 | -0.08 | -1.84% | 4.2935 | 4.3555 | 4.1885 | 58,102 |
| 09 May 2024 | 4.267 | -0.07 | -1.51% | 4.30 | 4.30 | 4.222 | 3,732 |
| 08 May 2024 | 4.3325 | -0.17 | -3.72% | 4.4245 | 4.436 | 4.31 | 102,510 |
| 07 May 2024 | 4.50 | 0.05 | 1.20% | 4.5165 | 4.5165 | 4.422 | 195,650 |
