Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
1ARK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.356 | 0.00 | 0.17% | 2.356 | 2.356 | 2.356 | 5 |
| 16 May 2024 | 2.3521 | -0.01 | -0.32% | 2.3521 | 2.3521 | 2.3521 | 0 |
| 15 May 2024 | 2.3596 | -0.02 | -0.85% | 2.3889 | 2.4042 | 2.3363 | 29,395 |
| 14 May 2024 | 2.3798 | 0.07 | 3.04% | 2.3123 | 2.5448 | 2.1226 | 15,512 |
| 13 May 2024 | 2.3096 | 0.06 | 2.77% | 2.3096 | 2.3096 | 2.3096 | 0 |
| 10 May 2024 | 2.2474 | -0.04 | -1.85% | 2.2864 | 2.2956 | 2.2396 | 11,962 |
| 09 May 2024 | 2.2897 | -0.02 | -0.95% | 2.2897 | 2.2897 | 2.2897 | 0 |
| 08 May 2024 | 2.3117 | -0.08 | -3.21% | 2.3117 | 2.3117 | 2.3117 | 0 |
| 07 May 2024 | 2.3883 | 0.04 | 1.70% | 2.3883 | 2.3883 | 2.3883 | 0 |
| 03 May 2024 | 2.3485 | 0.05 | 2.09% | 2.341 | 2.6097 | 2.176 | 109,830 |
| 02 May 2024 | 2.3005 | 0.06 | 2.70% | 2.3005 | 2.3005 | 2.3005 | 0 |
| 01 May 2024 | 2.24 | -0.05 | -2.27% | 2.24 | 2.24 | 2.24 | 0 |
| 30 Abr 2024 | 2.292 | -0.06 | -2.54% | 2.3338 | 2.3689 | 2.2736 | 132,909 |
| 29 Abr 2024 | 2.3518 | 0.08 | 3.41% | 2.3037 | 2.3613 | 2.2781 | 4,342 |
| 26 Abr 2024 | 2.2743 | 0.04 | 1.92% | 2.2648 | 2.4879 | 2.0697 | 63,890 |
| 25 Abr 2024 | 2.2315 | -0.05 | -2.16% | 2.2649 | 2.3018 | 2.1927 | 15,897 |
| 24 Abr 2024 | 2.2809 | 0.00 | 0.01% | 2.3043 | 2.527 | 2.1022 | 2,820 |
| 23 Abr 2024 | 2.2807 | 0.11 | 5.29% | 2.2807 | 2.2807 | 2.2807 | 0 |
| 22 Abr 2024 | 2.1662 | -0.05 | -2.06% | 2.2046 | 2.2046 | 2.1584 | 240 |
| 19 Abr 2024 | 2.2117 | -0.04 | -1.94% | 2.2117 | 2.2117 | 2.2117 | 0 |
| 18 Abr 2024 | 2.2555 | 0.01 | 0.49% | 2.2555 | 2.2555 | 2.2555 | 0 |
| 17 Abr 2024 | 2.2444 | -0.03 | -1.15% | 2.2606 | 2.3295 | 2.2187 | 5,347 |
| 16 Abr 2024 | 2.2706 | -0.10 | -4.25% | 2.2706 | 2.2706 | 2.2706 | 0 |
| 15 Abr 2024 | 2.3714 | -0.08 | -3.40% | 2.3714 | 2.3714 | 2.3714 | 0 |
| 12 Abr 2024 | 2.4547 | 0.01 | 0.27% | 2.4852 | 2.5515 | 2.4427 | 14,280 |
| 11 Abr 2024 | 2.4482 | -0.02 | -0.76% | 2.4482 | 2.4482 | 2.4482 | 0 |
| 10 Abr 2024 | 2.4669 | -0.04 | -1.47% | 2.5432 | 2.6799 | 2.252 | 1,364 |
| 09 Abr 2024 | 2.5038 | 0.00 | 0.16% | 2.5038 | 2.5038 | 2.5038 | 0 |
| 08 Abr 2024 | 2.4997 | 0.06 | 2.49% | 2.4997 | 2.4997 | 2.4997 | 0 |
| 05 Abr 2024 | 2.439 | -0.08 | -3.21% | 2.447 | 2.6277 | 2.2223 | 184 |
| 04 Abr 2024 | 2.52 | 0.03 | 1.07% | 2.52 | 2.52 | 2.52 | 0 |
| 03 Abr 2024 | 2.4933 | 0.01 | 0.46% | 2.4933 | 2.4933 | 2.4933 | 0 |
| 02 Abr 2024 | 2.482 | -0.14 | -5.40% | 2.5724 | 2.6712 | 2.2622 | 176 |
| 28 Mar 2024 | 2.6236 | 0.02 | 0.86% | 2.6236 | 2.6236 | 2.6236 | 0 |
| 27 Mar 2024 | 2.6012 | -0.03 | -1.03% | 2.6012 | 2.6012 | 2.6012 | 0 |
| 26 Mar 2024 | 2.6283 | 0.03 | 1.07% | 2.6283 | 2.6283 | 2.6283 | 0 |
| 25 Mar 2024 | 2.6005 | 0.03 | 1.19% | 2.6005 | 2.6005 | 2.6005 | 0 |
| 22 Mar 2024 | 2.5699 | -0.08 | -2.94% | 2.6346 | 2.8645 | 2.5555 | 4,000 |
| 21 Mar 2024 | 2.6479 | 0.12 | 4.84% | 2.6479 | 2.6479 | 2.6479 | 0 |
| 20 Mar 2024 | 2.5256 | 0.01 | 0.46% | 2.5116 | 2.7393 | 2.3088 | 1,300 |
| 19 Mar 2024 | 2.514 | -0.03 | -1.08% | 2.514 | 2.514 | 2.514 | 0 |
| 18 Mar 2024 | 2.5415 | 0.02 | 0.68% | 2.5415 | 2.5415 | 2.5415 | 0 |
| 15 Mar 2024 | 2.5244 | 0.00 | -0.09% | 2.53 | 2.6973 | 2.3102 | 4,000 |
| 14 Mar 2024 | 2.5268 | -0.12 | -4.63% | 2.5268 | 2.5268 | 2.5268 | 0 |
| 13 Mar 2024 | 2.6494 | 0.04 | 1.61% | 2.661 | 2.661 | 2.6447 | 1,183 |
| 12 Mar 2024 | 2.6073 | -0.06 | -2.24% | 2.6382 | 2.9136 | 2.3642 | 1,237 |
| 11 Mar 2024 | 2.6671 | 0.03 | 1.25% | 2.6736 | 2.872 | 2.441 | 12,106 |
| 08 Mar 2024 | 2.6342 | 0.03 | 1.29% | 2.6249 | 2.8458 | 2.379 | 2,210 |
| 07 Mar 2024 | 2.6007 | 0.02 | 0.80% | 2.6007 | 2.6007 | 2.6007 | 0 |
| 06 Mar 2024 | 2.58 | 0.03 | 1.03% | 2.5641 | 2.7927 | 2.3715 | 800 |
| 05 Mar 2024 | 2.5538 | -0.07 | -2.59% | 2.5952 | 2.7848 | 2.3901 | 3,220 |
| 04 Mar 2024 | 2.6217 | -0.05 | -1.81% | 2.6605 | 2.8958 | 2.4579 | 21,565 |
| 01 Mar 2024 | 2.67 | 0.02 | 0.86% | 2.665 | 2.8473 | 2.4158 | 2,440 |
| 29 Feb 2024 | 2.6471 | -0.05 | -1.87% | 2.6681 | 2.9633 | 2.4667 | 210 |
| 28 Feb 2024 | 2.6975 | 0.04 | 1.42% | 2.6577 | 2.8556 | 2.4619 | 7,279 |
| 27 Feb 2024 | 2.6596 | 0.08 | 3.16% | 2.6247 | 2.8328 | 2.4423 | 5,000 |
| 26 Feb 2024 | 2.5781 | 0.06 | 2.35% | 2.5781 | 2.5781 | 2.5781 | 0 |
| 23 Feb 2024 | 2.519 | 0.01 | 0.50% | 2.5342 | 2.7422 | 2.3457 | 8,960 |
| 22 Feb 2024 | 2.5065 | 0.04 | 1.75% | 2.5214 | 2.5462 | 2.4347 | 1,320 |
| 21 Feb 2024 | 2.4635 | -0.06 | -2.19% | 2.4635 | 2.4635 | 2.4635 | 0 |
| 20 Feb 2024 | 2.5185 | -0.06 | -2.26% | 2.5185 | 2.5185 | 2.5185 | 0 |
| 19 Feb 2024 | 2.5768 | -0.09 | -3.22% | 2.5779 | 2.6054 | 2.5768 | 1,240 |
