Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 7.35 | -0.18 | -2.39% | 7.59 | 7.64 | 7.30 | 117,015 |
| 16 May 2024 | 7.53 | 0.28 | 3.86% | 7.40 | 7.65 | 7.2001 | 152,375 |
| 15 May 2024 | 7.25 | 0.01 | 0.14% | 7.24 | 7.47 | 7.18 | 170,558 |
| 14 May 2024 | 7.24 | -0.31 | -4.11% | 7.54 | 7.61 | 7.20 | 146,950 |
| 13 May 2024 | 7.55 | 0.09 | 1.21% | 7.53 | 7.95 | 7.38 | 250,010 |
| 10 May 2024 | 7.46 | -0.14 | -1.84% | 7.58 | 7.60 | 7.21 | 222,228 |
| 09 May 2024 | 7.60 | -0.42 | -5.24% | 7.50 | 8.01 | 7.06 | 438,676 |
| 08 May 2024 | 8.02 | 0.15 | 1.91% | 7.99 | 8.11 | 7.855 | 181,036 |
| 07 May 2024 | 7.87 | -0.13 | -1.63% | 7.95 | 8.11 | 7.6203 | 174,901 |
| 06 May 2024 | 8.00 | 0.03 | 0.38% | 8.00 | 8.17 | 7.81 | 202,581 |
| 03 May 2024 | 7.97 | 0.11 | 1.40% | 7.84 | 8.10 | 7.77 | 180,892 |
| 02 May 2024 | 7.86 | 0.03 | 0.38% | 7.73 | 8.04 | 7.69 | 179,060 |
| 01 May 2024 | 7.83 | 0.07 | 0.90% | 7.69 | 7.93 | 7.41 | 233,612 |
| 30 Abr 2024 | 7.76 | 0.21 | 2.78% | 7.51 | 7.88 | 7.08 | 229,308 |
| 29 Abr 2024 | 7.55 | -0.32 | -4.07% | 7.95 | 8.26 | 7.53 | 247,954 |
| 26 Abr 2024 | 7.87 | 0.03 | 0.38% | 7.92 | 8.10 | 7.64 | 206,603 |
| 25 Abr 2024 | 7.84 | 0.48 | 6.52% | 7.42 | 8.26 | 7.1375 | 551,177 |
| 24 Abr 2024 | 7.36 | 0.48 | 6.98% | 6.88 | 7.73 | 6.88 | 288,629 |
| 23 Abr 2024 | 6.88 | 0.27 | 4.08% | 6.61 | 7.06 | 6.60 | 184,662 |
| 22 Abr 2024 | 6.61 | -0.32 | -4.62% | 6.84 | 6.99 | 6.35 | 281,568 |
| 19 Abr 2024 | 6.93 | -0.26 | -3.62% | 7.10 | 7.28 | 6.59 | 414,321 |
| 18 Abr 2024 | 7.19 | -0.07 | -0.96% | 7.27 | 7.42 | 6.95 | 313,657 |
| 17 Abr 2024 | 7.26 | 0.06 | 0.83% | 7.10 | 7.40 | 6.84 | 316,085 |
| 16 Abr 2024 | 7.20 | -0.35 | -4.64% | 7.50 | 7.60 | 7.0514 | 314,116 |
| 15 Abr 2024 | 7.55 | 0.24 | 3.28% | 7.40 | 7.84 | 7.22 | 416,100 |
| 12 Abr 2024 | 7.31 | 0.41 | 5.94% | 7.02 | 7.87 | 7.02 | 634,903 |
| 11 Abr 2024 | 6.90 | 0.16 | 2.37% | 6.98 | 7.0898 | 6.35 | 388,827 |
| 10 Abr 2024 | 6.74 | 0.00 | 0.00% | 7.45 | 7.6916 | 6.62 | 665,493 |
| 09 Abr 2024 | 6.74 | 0.27 | 4.17% | 6.53 | 6.93 | 6.4917 | 269,574 |
| 08 Abr 2024 | 6.47 | 0.09 | 1.41% | 6.37 | 6.65 | 6.31 | 161,694 |
| 05 Abr 2024 | 6.38 | -0.37 | -5.48% | 6.75 | 6.97 | 5.8317 | 488,738 |
| 04 Abr 2024 | 6.75 | -0.81 | -10.71% | 7.69 | 7.98 | 6.53 | 767,640 |
| 03 Abr 2024 | 7.56 | 0.52 | 7.39% | 6.91 | 7.69 | 6.7401 | 444,210 |
| 02 Abr 2024 | 7.04 | 0.51 | 7.81% | 6.50 | 7.12 | 6.37 | 244,803 |
| 01 Abr 2024 | 6.53 | 0.05 | 0.77% | 6.35 | 6.53 | 5.82 | 199,476 |
| 28 Mar 2024 | 6.48 | -0.10 | -1.52% | 6.53 | 6.66 | 6.25 | 276,131 |
| 27 Mar 2024 | 6.58 | 0.10 | 1.54% | 6.95 | 6.95 | 6.45 | 427,193 |
| 26 Mar 2024 | 6.48 | -0.13 | -1.97% | 6.61 | 7.2594 | 6.48 | 1,286,738 |
| 25 Mar 2024 | 6.61 | 0.37 | 5.93% | 6.11 | 6.7282 | 6.0789 | 475,277 |
| 22 Mar 2024 | 6.24 | 0.29 | 4.87% | 5.90 | 6.4999 | 5.90 | 210,515 |
| 21 Mar 2024 | 5.95 | -0.55 | -8.46% | 6.69 | 6.69 | 5.752 | 301,836 |
| 20 Mar 2024 | 6.50 | 0.36 | 5.86% | 6.18 | 6.57 | 5.79 | 318,872 |
| 19 Mar 2024 | 6.14 | 0.33 | 5.68% | 5.51 | 6.14 | 5.30 | 430,656 |
| 18 Mar 2024 | 5.81 | 0.15 | 2.65% | 5.60 | 5.98 | 5.34 | 221,083 |
| 15 Mar 2024 | 5.66 | 0.42 | 8.02% | 5.23 | 5.6799 | 5.00 | 219,356 |
| 14 Mar 2024 | 5.24 | 0.15 | 2.95% | 5.31 | 5.70 | 4.622 | 722,621 |
| 13 Mar 2024 | 5.09 | 1.62 | 46.69% | 3.80 | 5.15 | 3.66 | 2,041,966 |
| 12 Mar 2024 | 3.47 | -0.20 | -5.45% | 3.70 | 3.70 | 3.45 | 130,833 |
| 11 Mar 2024 | 3.67 | 0.30 | 8.90% | 3.42 | 3.70 | 3.3792 | 88,286 |
| 08 Mar 2024 | 3.37 | 0.08 | 2.43% | 3.40 | 3.40 | 3.25 | 26,237 |
| 07 Mar 2024 | 3.29 | -0.14 | -4.08% | 3.46 | 3.5318 | 3.29 | 34,853 |
| 06 Mar 2024 | 3.43 | -0.11 | -3.11% | 3.57 | 3.57 | 3.40 | 55,703 |
| 05 Mar 2024 | 3.54 | 0.00 | 0.00% | 3.52 | 3.6193 | 3.46 | 83,345 |
| 04 Mar 2024 | 3.54 | 0.14 | 4.12% | 3.45 | 3.57 | 3.41 | 43,587 |
| 01 Mar 2024 | 3.40 | -0.05 | -1.45% | 3.45 | 3.4782 | 3.35 | 28,291 |
| 29 Feb 2024 | 3.45 | 0.07 | 2.07% | 3.45 | 3.50 | 3.36 | 18,514 |
| 28 Feb 2024 | 3.38 | -0.17 | -4.79% | 3.59 | 3.59 | 3.33 | 28,721 |
| 27 Feb 2024 | 3.55 | 0.14 | 4.11% | 3.40 | 3.58 | 3.3404 | 35,958 |
| 26 Feb 2024 | 3.41 | 0.08 | 2.40% | 3.33 | 3.46 | 3.31 | 26,505 |
| 23 Feb 2024 | 3.33 | 0.06 | 1.83% | 3.30 | 3.3998 | 3.20 | 34,351 |
| 22 Feb 2024 | 3.27 | -0.08 | -2.39% | 3.38 | 3.4773 | 3.25 | 46,172 |
| 21 Feb 2024 | 3.35 | -0.10 | -2.90% | 3.44 | 3.56 | 3.34 | 16,342 |
| 20 Feb 2024 | 3.45 | -0.09 | -2.54% | 3.54 | 3.7499 | 3.40 | 107,933 |
