Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARKMGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.44 | -0.040 | -2.66% | 1.48 | 1.54 | 1.44 | 177,133.00 |
| 27 Jun 2024 | 1.48 | -0.090 | -5.62% | 1.57 | 1.57 | 1.48 | 163,221.00 |
| 26 Jun 2024 | 1.57 | 0.00 | -0.20% | 1.33 | 1.62 | 1.17 | 159,372.00 |
| 25 Jun 2024 | 1.58 | 0.050 | 3.09% | 1.54 | 1.61 | 1.52 | 173,843.00 |
| 24 Jun 2024 | 1.53 | 0.130 | 9.61% | 1.41 | 1.53 | 1.32 | 397,637.00 |
| 23 Jun 2024 | 1.39 | -0.070 | -5.08% | 1.47 | 1.52 | 1.39 | 116,629.00 |
| 22 Jun 2024 | 1.47 | -0.050 | -3.32% | 1.52 | 1.55 | 1.47 | 164,823.00 |
| 21 Jun 2024 | 1.52 | 0.070 | 5.03% | 1.45 | 1.58 | 1.37 | 545,616.00 |
| 20 Jun 2024 | 1.45 | 0.150 | 11.52% | 1.30 | 1.52 | 1.29 | 402,072.00 |
| 19 Jun 2024 | 1.30 | 0.050 | 3.79% | 1.25 | 1.33 | 1.24 | 191,330.00 |
| 18 Jun 2024 | 1.25 | -0.080 | -5.74% | 1.33 | 1.33 | 1.17 | 322,017.00 |
| 17 Jun 2024 | 1.33 | -0.170 | -11.53% | 1.93 | 2.20 | 1.31 | 226,220.00 |
| 16 Jun 2024 | 1.50 | 0.030 | 2.03% | 1.47 | 1.52 | 1.44 | 98,179.00 |
| 15 Jun 2024 | 1.47 | -0.010 | -0.57% | 1.47 | 1.52 | 1.47 | 101,437.00 |
| 14 Jun 2024 | 1.48 | -0.100 | -6.18% | 1.57 | 1.60 | 1.42 | 284,736.00 |
| 13 Jun 2024 | 1.57 | -0.180 | -10.47% | 1.75 | 1.75 | 1.56 | 123,623.00 |
| 12 Jun 2024 | 1.76 | 0.170 | 10.65% | 1.60 | 1.81 | 1.54 | 182,079.00 |
| 11 Jun 2024 | 1.59 | -0.080 | -4.83% | 1.67 | 1.69 | 1.56 | 241,675.00 |
| 10 Jun 2024 | 1.67 | -0.120 | -6.91% | 1.93 | 2.20 | 1.67 | 192,573.00 |
| 09 Jun 2024 | 1.79 | 0.010 | 0.81% | 1.78 | 1.83 | 1.75 | 107,972.00 |
| 08 Jun 2024 | 1.78 | -0.120 | -6.55% | 1.89 | 1.94 | 1.77 | 276,372.00 |
| 07 Jun 2024 | 1.90 | -0.170 | -8.13% | 2.10 | 2.14 | 1.78 | 301,948.00 |
| 06 Jun 2024 | 2.07 | -0.030 | -1.35% | 2.09 | 2.10 | 2.01 | 168,603.00 |
| 05 Jun 2024 | 2.10 | -0.020 | -0.87% | 1.93 | 2.20 | 1.80 | 340,296.00 |
| 04 Jun 2024 | 2.12 | 0.210 | 11.05% | 1.91 | 2.12 | 1.90 | 155,816.00 |
| 03 Jun 2024 | 1.91 | -0.040 | -2.29% | 1.94 | 1.99 | 1.91 | 97,849.00 |
| 02 Jun 2024 | 1.95 | -0.030 | -1.72% | 2.01 | 2.08 | 1.91 | 153,491.00 |
| 01 Jun 2024 | 1.99 | -0.070 | -3.21% | 2.05 | 2.05 | 1.94 | 109,905.00 |
| 31 May 2024 | 2.05 | 0.110 | 5.45% | 1.95 | 2.11 | 1.91 | 355,996.00 |
| 30 May 2024 | 1.95 | 0.040 | 2.26% | 1.94 | 2.07 | 1.86 | 412,131.00 |
| 29 May 2024 | 1.90 | 0.150 | 8.84% | 1.75 | 1.99 | 1.73 | 410,852.00 |
| 28 May 2024 | 1.75 | -0.080 | -4.16% | 1.83 | 1.83 | 1.72 | 103,414.00 |
| 27 May 2024 | 1.83 | 0.090 | 5.04% | 1.93 | 1.96 | 1.73 | 146,481.00 |
| 26 May 2024 | 1.74 | -0.060 | -3.22% | 1.79 | 1.80 | 1.71 | 72,831.00 |
| 25 May 2024 | 1.80 | 0.00 | -0.16% | 1.81 | 1.85 | 1.79 | 73,563.00 |
| 24 May 2024 | 1.80 | -0.060 | -3.14% | 1.85 | 1.90 | 1.77 | 64,808.00 |
| 23 May 2024 | 1.86 | -0.140 | -7.00% | 1.99 | 2.01 | 1.77 | 246,950.00 |
| 22 May 2024 | 2.00 | 0.010 | 0.76% | 2.00 | 2.11 | 1.94 | 297,368.00 |
| 21 May 2024 | 1.98 | -0.060 | -3.16% | 2.03 | 2.06 | 1.94 | 128,055.00 |
| 20 May 2024 | 2.05 | 0.220 | 12.16% | 1.93 | 2.05 | 1.80 | 336,254.00 |
| 19 May 2024 | 1.82 | -0.050 | -2.88% | 1.88 | 1.92 | 1.81 | 114,928.00 |
| 18 May 2024 | 1.88 | 0.00 | -0.05% | 1.88 | 1.92 | 1.83 | 117,390.00 |
| 17 May 2024 | 1.88 | 0.050 | 2.71% | 1.83 | 1.93 | 1.80 | 272,597.00 |
| 16 May 2024 | 1.83 | -0.090 | -4.68% | 1.90 | 1.91 | 1.76 | 158,060.00 |
| 15 May 2024 | 1.92 | 0.150 | 8.17% | 1.78 | 1.96 | 1.72 | 454,644.00 |
| 14 May 2024 | 1.78 | -0.160 | -8.36% | 1.93 | 1.96 | 1.74 | 259,504.00 |
| 13 May 2024 | 1.94 | -0.040 | -1.94% | 1.59 | 2.10 | 1.43 | 443,780.00 |
| 12 May 2024 | 1.98 | -0.060 | -2.73% | 2.03 | 2.06 | 1.96 | 94,665.00 |
| 11 May 2024 | 2.03 | -0.090 | -4.02% | 2.10 | 2.17 | 2.01 | 286,659.00 |
| 10 May 2024 | 2.12 | -0.020 | -1.10% | 2.15 | 2.29 | 2.02 | 382,056.00 |
| 09 May 2024 | 2.14 | 0.270 | 14.41% | 1.87 | 2.17 | 1.87 | 320,604.00 |
| 08 May 2024 | 1.87 | -0.130 | -6.42% | 1.98 | 2.02 | 1.85 | 252,682.00 |
| 07 May 2024 | 2.00 | -0.060 | -2.89% | 2.06 | 2.19 | 2.00 | 328,393.00 |
| 06 May 2024 | 2.06 | -0.050 | -2.35% | 1.59 | 2.21 | 1.43 | 362,339.00 |
| 05 May 2024 | 2.11 | 0.280 | 15.12% | 1.83 | 2.14 | 1.75 | 441,491.00 |
| 04 May 2024 | 1.83 | 0.070 | 4.19% | 1.75 | 1.86 | 1.74 | 165,173.00 |
| 03 May 2024 | 1.76 | 0.240 | 15.47% | 1.52 | 1.79 | 1.50 | 266,185.00 |
| 02 May 2024 | 1.52 | -0.050 | -2.98% | 1.56 | 1.59 | 1.48 | 219,740.00 |
| 01 May 2024 | 1.57 | 0.040 | 2.44% | 1.52 | 1.61 | 1.38 | 276,685.00 |
| 30 Abr 2024 | 1.53 | -0.100 | -6.30% | 1.63 | 1.66 | 1.42 | 255,267.00 |
| 29 Abr 2024 | 1.63 | 0.030 | 2.12% | 1.59 | 1.87 | 1.43 | 252,312.00 |
| 28 Abr 2024 | 1.60 | -0.100 | -6.06% | 1.69 | 1.77 | 1.60 | 144,447.00 |
| 27 Abr 2024 | 1.70 | 0.040 | 2.56% | 1.66 | 1.74 | 1.57 | 277,430.00 |
| 26 Abr 2024 | 1.66 | -0.030 | -1.95% | 1.69 | 1.73 | 1.61 | 185,378.00 |
| 25 Abr 2024 | 1.69 | 0.010 | 0.79% | 1.69 | 1.80 | 1.58 | 291,976.00 |
| 24 Abr 2024 | 1.68 | -0.110 | -6.34% | 1.80 | 1.82 | 1.67 | 305,535.00 |
| 23 Abr 2024 | 1.79 | -0.060 | -3.29% | 1.85 | 1.94 | 1.77 | 173,969.00 |
| 22 Abr 2024 | 1.86 | 0.110 | 6.43% | 1.59 | 1.89 | 1.43 | 148,242.00 |
| 21 Abr 2024 | 1.74 | 0.100 | 6.29% | 1.64 | 1.79 | 1.64 | 290,750.00 |
| 20 Abr 2024 | 1.64 | 0.230 | 15.97% | 1.40 | 1.67 | 1.37 | 329,343.00 |
| 19 Abr 2024 | 1.41 | 0.060 | 4.47% | 1.34 | 1.42 | 1.23 | 207,959.00 |
| 18 Abr 2024 | 1.35 | 0.100 | 8.00% | 1.25 | 1.40 | 1.20 | 313,925.00 |
| 17 Abr 2024 | 1.25 | -0.020 | -1.92% | 1.27 | 1.29 | 1.16 | 171,470.00 |
| 16 Abr 2024 | 1.28 | 0.030 | 2.41% | 1.24 | 1.30 | 1.17 | 218,823.00 |
| 15 Abr 2024 | 1.25 | -0.040 | -2.78% | 1.59 | 1.63 | 1.21 | 159,305.00 |
| 14 Abr 2024 | 1.28 | 0.110 | 9.81% | 1.17 | 1.31 | 1.10 | 213,820.00 |
| 13 Abr 2024 | 1.17 | -0.120 | -9.14% | 1.28 | 1.34 | 1.00 | 418,100.00 |
| 12 Abr 2024 | 1.29 | -0.280 | -17.95% | 1.58 | 1.62 | 1.20 | 495,795.00 |
| 11 Abr 2024 | 1.57 | -0.030 | -2.12% | 1.60 | 1.65 | 1.53 | 260,199.00 |
| 10 Abr 2024 | 1.60 | 0.020 | 1.34% | 1.59 | 1.63 | 1.43 | 424,442.00 |
| 09 Abr 2024 | 1.58 | -0.380 | -19.34% | 1.97 | 1.97 | 1.54 | 981,266.00 |
| 08 Abr 2024 | 1.96 | 0.180 | 10.29% | 0.376697 | 1.98 | 0.368203 | 260,714.00 |
| 07 Abr 2024 | 1.78 | 0.060 | 3.24% | 1.72 | 1.83 | 1.72 | 100,256.00 |
| 06 Abr 2024 | 1.72 | 0.00 | 0.22% | 1.72 | 1.79 | 1.69 | 174,150.00 |
| 05 Abr 2024 | 1.72 | -0.010 | -0.33% | 1.72 | 1.76 | 1.61 | 149,641.00 |
| 04 Abr 2024 | 1.72 | 0.020 | 1.25% | 1.70 | 1.81 | 1.68 | 308,511.00 |
| 03 Abr 2024 | 1.70 | -0.280 | -14.03% | 1.94 | 1.94 | 1.68 | 533,956.00 |
| 02 Abr 2024 | 1.98 | -0.180 | -8.37% | 2.16 | 2.16 | 1.94 | 362,399.00 |
| 01 Abr 2024 | 2.16 | 0.110 | 5.54% | 0.376697 | 2.19 | 0.368203 | 547,993.00 |
| 31 Mar 2024 | 2.05 | 0.030 | 1.42% | 2.02 | 2.08 | 2.01 | 25,641.00 |
| 30 Mar 2024 | 2.02 | -0.060 | -2.96% | 2.07 | 2.09 | 1.99 | 113,281.00 |
