Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.8483 | -0.0059 | -0.69% | 0.8534 | 0.8669 | 0.8344 | 1,801,779.00 |
| 20 May 2024 | 0.8542 | 0.0646 | 8.18% | 0.7919 | 0.8585 | 0.7779 | 2,269,402.00 |
| 19 May 2024 | 0.7896 | -0.033 | -4.01% | 0.8216 | 0.8238 | 0.7882 | 721,854.00 |
| 18 May 2024 | 0.8226 | -0.0079 | -0.95% | 0.8315 | 0.8353 | 0.8147 | 453,961.00 |
| 17 May 2024 | 0.8305 | 0.0058 | 0.70% | 0.8238 | 0.8428 | 0.8126 | 633,282.00 |
| 16 May 2024 | 0.8247 | -0.0066 | -0.79% | 0.8298 | 0.8738 | 0.8178 | 1,728,623.00 |
| 15 May 2024 | 0.8313 | 0.0256 | 3.18% | 0.8072 | 0.8449 | 0.7741 | 2,202,129.00 |
| 14 May 2024 | 0.8057 | -0.0009 | -0.11% | 0.8057 | 0.8911 | 0.8017 | 6,872,082.00 |
| 13 May 2024 | 0.8066 | 0.0073 | 0.91% | 0.7602 | 0.8234 | 0.7409 | 2,783,161.00 |
| 12 May 2024 | 0.7993 | -0.0358 | -4.29% | 0.8362 | 0.8362 | 0.7914 | 3,271,470.00 |
| 11 May 2024 | 0.8351 | -0.0183 | -2.14% | 0.8569 | 0.9599 | 0.8344 | 13,844,535.00 |
| 10 May 2024 | 0.8534 | 0.0242 | 2.92% | 0.8301 | 0.8634 | 0.8018 | 4,203,261.00 |
| 09 May 2024 | 0.8292 | 0.0371 | 4.68% | 0.7902 | 0.8438 | 0.781 | 2,253,889.00 |
| 08 May 2024 | 0.7921 | 0.0018 | 0.23% | 0.7883 | 0.8217 | 0.7736 | 1,982,435.00 |
| 07 May 2024 | 0.7903 | -0.0149 | -1.85% | 0.8055 | 0.824 | 0.785 | 1,322,410.00 |
| 06 May 2024 | 0.8052 | -0.020 | -2.42% | 0.8252 | 0.8482 | 0.7988 | 1,305,087.00 |
| 05 May 2024 | 0.8252 | 0.0208 | 2.59% | 0.804 | 0.8373 | 0.7875 | 1,244,131.00 |
| 04 May 2024 | 0.8044 | 0.0105 | 1.32% | 0.7931 | 0.8157 | 0.7853 | 1,083,780.00 |
| 03 May 2024 | 0.7939 | 0.0332 | 4.36% | 0.7598 | 0.8013 | 0.7509 | 1,169,102.00 |
| 02 May 2024 | 0.7607 | 0.0095 | 1.26% | 0.7493 | 0.7696 | 0.7204 | 844,745.00 |
| 01 May 2024 | 0.7512 | 0.0194 | 2.65% | 0.7267 | 0.7512 | 0.6838 | 1,340,643.00 |
| 30 Abr 2024 | 0.7318 | -0.0504 | -6.44% | 0.7808 | 0.7891 | 0.7015 | 2,085,032.00 |
| 29 Abr 2024 | 0.7822 | -0.0028 | -0.36% | 0.8358 | 0.8509 | 0.7497 | 2,096,995.00 |
| 28 Abr 2024 | 0.785 | -0.0259 | -3.19% | 0.8096 | 0.822 | 0.7812 | 1,138,946.00 |
| 27 Abr 2024 | 0.8109 | -0.0093 | -1.13% | 0.8205 | 0.8366 | 0.7876 | 1,925,809.00 |
| 26 Abr 2024 | 0.8202 | -0.0045 | -0.55% | 0.8257 | 0.8365 | 0.7967 | 1,493,903.00 |
| 25 Abr 2024 | 0.8247 | 0.0158 | 1.95% | 0.8084 | 0.8621 | 0.7643 | 2,985,795.00 |
| 24 Abr 2024 | 0.8089 | -0.0569 | -6.57% | 0.8703 | 0.8804 | 0.800 | 1,664,484.00 |
| 23 Abr 2024 | 0.8658 | 0.0285 | 3.40% | 0.8358 | 0.8871 | 0.833 | 2,882,362.00 |
| 22 Abr 2024 | 0.8373 | 0.0503 | 6.39% | 0.8311 | 0.900 | 0.7987 | 3,296,786.00 |
| 21 Abr 2024 | 0.787 | -0.0149 | -1.86% | 0.8014 | 0.8057 | 0.7661 | 980,022.00 |
| 20 Abr 2024 | 0.8019 | 0.0608 | 8.20% | 0.7381 | 0.8212 | 0.7283 | 1,282,197.00 |
| 19 Abr 2024 | 0.7411 | 0.0194 | 2.69% | 0.7212 | 0.7567 | 0.6671 | 2,173,195.00 |
| 18 Abr 2024 | 0.7217 | 0.0294 | 4.25% | 0.6933 | 0.7299 | 0.6746 | 1,534,096.00 |
| 17 Abr 2024 | 0.6923 | -0.0204 | -2.86% | 0.7147 | 0.7296 | 0.6745 | 4,289,903.00 |
| 16 Abr 2024 | 0.7127 | 0.0016 | 0.23% | 0.7138 | 0.7277 | 0.6799 | 2,699,486.00 |
| 15 Abr 2024 | 0.7111 | -0.0452 | -5.98% | 0.7487 | 0.7814 | 0.683 | 3,018,770.00 |
| 14 Abr 2024 | 0.7563 | 0.0472 | 6.66% | 0.7038 | 0.7639 | 0.6646 | 2,997,874.00 |
| 13 Abr 2024 | 0.7091 | -0.1079 | -13.21% | 0.8164 | 0.8469 | 0.6059 | 6,732,972.00 |
| 12 Abr 2024 | 0.817 | -0.1257 | -13.33% | 0.9433 | 0.9607 | 0.7274 | 6,230,403.00 |
| 11 Abr 2024 | 0.9427 | -0.0025 | -0.26% | 0.9446 | 0.9536 | 0.9233 | 1,967,879.00 |
| 10 Abr 2024 | 0.9452 | -0.0135 | -1.41% | 0.9576 | 0.9657 | 0.8916 | 3,551,806.00 |
| 09 Abr 2024 | 0.9587 | -0.0413 | -4.13% | 1.00 | 1.02 | 0.9509 | 5,449,908.00 |
| 08 Abr 2024 | 1.00 | 0.0364 | 3.78% | 0.9624 | 1.01 | 0.9415 | 3,480,458.00 |
| 07 Abr 2024 | 0.9636 | -0.0022 | -0.23% | 0.9652 | 0.9729 | 0.9515 | 1,388,819.00 |
| 06 Abr 2024 | 0.9658 | 0.0266 | 2.83% | 0.9375 | 0.9761 | 0.9336 | 3,118,679.00 |
| 05 Abr 2024 | 0.9392 | -0.0134 | -1.41% | 0.9547 | 0.9587 | 0.9031 | 1,260,262.00 |
| 04 Abr 2024 | 0.9526 | 0.0291 | 3.15% | 0.9207 | 0.9701 | 0.8979 | 1,368,887.00 |
| 03 Abr 2024 | 0.9235 | -0.0044 | -0.47% | 0.9287 | 0.9539 | 0.8901 | 1,726,671.00 |
| 02 Abr 2024 | 0.9279 | -0.0821 | -8.13% | 1.01 | 1.01 | 0.9107 | 2,397,585.00 |
| 01 Abr 2024 | 1.01 | -0.080 | -7.34% | 1.09 | 1.10 | 0.9783 | 2,468,767.00 |
| 31 Mar 2024 | 1.09 | 0.030 | 2.83% | 1.06 | 1.10 | 1.06 | 1,722,832.00 |
| 30 Mar 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.09 | 1.05 | 1,123,692.00 |
| 29 Mar 2024 | 1.07 | -0.020 | -1.83% | 1.08 | 1.09 | 1.05 | 1,210,473.00 |
| 28 Mar 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.10 | 1.04 | 1,928,009.00 |
| 27 Mar 2024 | 1.08 | -0.050 | -4.42% | 1.13 | 1.20 | 1.06 | 5,112,493.00 |
| 26 Mar 2024 | 1.13 | 0.060 | 5.61% | 1.08 | 1.24 | 1.08 | 3,036,931.00 |
| 25 Mar 2024 | 1.07 | 0.030 | 2.88% | 1.07 | 1.10 | 1.05 | 4,000,612.00 |
| 24 Mar 2024 | 1.04 | 0.040 | 4.00% | 1.00 | 1.05 | 0.9917 | 1,551,025.00 |
| 23 Mar 2024 | 1.00 | 0.0082 | 0.83% | 0.9986 | 1.02 | 0.9766 | 1,242,717.00 |
| 22 Mar 2024 | 0.9918 | -0.0582 | -5.54% | 1.05 | 1.05 | 0.9708 | 2,832,049.00 |
| 21 Mar 2024 | 1.05 | 0.080 | 8.37% | 0.9705 | 1.09 | 0.9618 | 6,730,052.00 |
| 20 Mar 2024 | 0.9689 | 0.0805 | 9.06% | 0.8915 | 0.9721 | 0.8431 | 3,021,920.00 |
| 19 Mar 2024 | 0.8884 | -0.0829 | -8.53% | 0.9939 | 1.06 | 0.8593 | 8,192,069.00 |
| 18 Mar 2024 | 0.9713 | -0.0587 | -5.70% | 1.03 | 1.04 | 0.9446 | 2,114,526.00 |
| 17 Mar 2024 | 1.03 | 0.020 | 1.98% | 1.01 | 1.48 | 0.9283 | 3,260,697.00 |
| 16 Mar 2024 | 1.01 | -0.120 | -10.62% | 1.12 | 1.14 | 0.986 | 5,051,047.00 |
| 15 Mar 2024 | 1.13 | -0.100 | -8.13% | 1.23 | 1.25 | 1.04 | 10,933,221.00 |
| 14 Mar 2024 | 1.23 | -0.030 | -2.38% | 1.25 | 1.29 | 1.14 | 4,354,758.00 |
| 13 Mar 2024 | 1.26 | 0.070 | 5.88% | 1.18 | 2.88 | 0.900 | 8,808,003.00 |
| 12 Mar 2024 | 1.19 | 0.040 | 3.48% | 1.15 | 1.19 | 0.903927 | 3,940,370.00 |
| 11 Mar 2024 | 1.15 | 0.040 | 3.60% | 1.12 | 1.15 | 1.04 | 11,171,990.00 |
| 10 Mar 2024 | 1.11 | -0.010 | -0.89% | 1.11 | 1.13 | 1.06 | 3,930,676.00 |
| 09 Mar 2024 | 1.12 | -0.030 | -2.61% | 1.13 | 1.14 | 1.09 | 3,313,111.00 |
| 08 Mar 2024 | 1.15 | 0.090 | 8.49% | 1.06 | 1.19 | 1.03 | 8,653,460.00 |
| 07 Mar 2024 | 1.06 | 0.060 | 6.49% | 0.9929 | 1.07 | 0.911331 | 3,997,052.00 |
| 06 Mar 2024 | 0.9954 | 0.0486 | 5.13% | 0.9484 | 1.00 | 0.9065 | 4,556,498.00 |
| 05 Mar 2024 | 0.9468 | -0.0932 | -8.96% | 1.04 | 1.04 | 0.8134 | 7,682,016.00 |
| 04 Mar 2024 | 1.04 | 0.070 | 6.72% | 0.9861 | 1.06 | 0.9701 | 7,265,996.00 |
| 03 Mar 2024 | 0.9745 | -0.0455 | -4.46% | 1.01 | 1.01 | 0.9139 | 4,637,365.00 |
| 02 Mar 2024 | 1.02 | 0.040 | 3.90% | 0.9823 | 1.02 | 0.9488 | 7,023,811.00 |
| 01 Mar 2024 | 0.9817 | 0.1008 | 11.44% | 0.8829 | 0.988 | 0.8785 | 13,794,466.00 |
| 29 Feb 2024 | 0.8809 | 0.0271 | 3.17% | 0.8524 | 0.905 | 0.8413 | 6,021,190.00 |
| 28 Feb 2024 | 0.8538 | -0.011 | -1.27% | 0.8671 | 0.8985 | 0.700 | 5,890,755.00 |
| 27 Feb 2024 | 0.8648 | 0.002 | 0.23% | 0.8658 | 0.8698 | 0.8357 | 2,485,824.00 |
| 26 Feb 2024 | 0.8628 | 0.0112 | 1.32% | 0.8506 | 0.866 | 0.8202 | 1,726,934.00 |
| 25 Feb 2024 | 0.8516 | -0.0025 | -0.29% | 0.8525 | 0.8554 | 0.8366 | 1,178,641.00 |
| 24 Feb 2024 | 0.8541 | 0.0171 | 2.04% | 0.836 | 0.8587 | 0.8349 | 2,397,644.00 |
| 23 Feb 2024 | 0.837 | -0.0142 | -1.67% | 0.8495 | 0.8553 | 0.8155 | 5,442,399.00 |
| 22 Feb 2024 | 0.8512 | -0.0263 | -3.00% | 0.8739 | 0.8756 | 0.840 | 12,316,152.00 |
