Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARKK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.4173 | -0.05 | -1.12% | 4.522 | 4.522 | 4.4173 | 2,251 |
| 30 May 2024 | 4.4673 | -0.06 | -1.28% | 4.4415 | 4.4673 | 4.4415 | 2,940 |
| 29 May 2024 | 4.525 | -0.09 | -1.98% | 4.567 | 4.5715 | 4.525 | 8,742 |
| 28 May 2024 | 4.6165 | -0.02 | -0.39% | 4.611 | 4.6165 | 4.6085 | 3,908 |
| 24 May 2024 | 4.6345 | 0.02 | 0.40% | 4.5835 | 4.6345 | 4.5835 | 1,385 |
| 23 May 2024 | 4.6163 | -0.13 | -2.74% | 4.6175 | 4.6175 | 4.6163 | 100 |
| 22 May 2024 | 4.7463 | 0.03 | 0.59% | 4.7463 | 4.7463 | 4.7463 | 0 |
| 21 May 2024 | 4.7185 | 0.00 | -0.06% | 4.7675 | 4.7755 | 4.7185 | 5,945 |
| 20 May 2024 | 4.7215 | -0.01 | -0.24% | 4.74 | 4.74 | 4.7215 | 20 |
| 17 May 2024 | 4.733 | 0.01 | 0.20% | 4.7305 | 4.733 | 4.691 | 1,180 |
| 16 May 2024 | 4.7238 | -0.01 | -0.30% | 4.777 | 4.777 | 4.7225 | 2,608 |
| 15 May 2024 | 4.7378 | -0.04 | -0.89% | 4.727 | 4.749 | 4.727 | 975 |
| 14 May 2024 | 4.7805 | 0.16 | 3.40% | 4.6055 | 4.7805 | 4.5985 | 28,541 |
| 13 May 2024 | 4.6235 | 0.11 | 2.51% | 4.489 | 4.6235 | 4.489 | 2,315 |
| 10 May 2024 | 4.5105 | -0.08 | -1.81% | 4.5105 | 4.5105 | 4.5105 | 2,500 |
| 09 May 2024 | 4.5938 | -0.05 | -0.99% | 4.62 | 4.62 | 4.589 | 2,324 |
| 08 May 2024 | 4.6398 | -0.14 | -3.02% | 4.756 | 4.756 | 4.6398 | 957 |
| 07 May 2024 | 4.784 | 0.08 | 1.66% | 4.7955 | 4.8115 | 4.784 | 981 |
| 03 May 2024 | 4.706 | 0.10 | 2.16% | 4.749 | 4.749 | 4.706 | 1,126 |
| 02 May 2024 | 4.6065 | 0.12 | 2.69% | 4.6065 | 4.6065 | 4.6065 | 0 |
| 01 May 2024 | 4.4858 | -0.09 | -2.00% | 4.507 | 4.5125 | 4.4858 | 4,402 |
| 30 Abr 2024 | 4.5775 | -0.11 | -2.34% | 4.65 | 4.65 | 4.5775 | 130 |
| 29 Abr 2024 | 4.6873 | 0.15 | 3.25% | 4.651 | 4.6873 | 4.651 | 671 |
| 26 Abr 2024 | 4.5398 | 0.08 | 1.87% | 4.56 | 4.56 | 4.5398 | 14 |
| 25 Abr 2024 | 4.4565 | -0.11 | -2.31% | 4.50 | 4.50 | 4.442 | 4,475 |
| 24 Abr 2024 | 4.562 | 0.00 | 0.01% | 4.632 | 4.644 | 4.562 | 6,500 |
| 23 Abr 2024 | 4.5615 | 0.23 | 5.20% | 4.453 | 4.5615 | 4.4465 | 1,100 |
| 22 Abr 2024 | 4.336 | -0.09 | -2.05% | 4.336 | 4.336 | 4.336 | 0 |
