Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARQQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.4368 | 0.0429 | 10.89% | 0.409 | 0.4691 | 0.4002 | 3,351,908 |
| 16 May 2024 | 0.3939 | -0.0025 | -0.63% | 0.409 | 0.4091 | 0.3901 | 1,520,580 |
| 15 May 2024 | 0.3964 | -0.0136 | -3.32% | 0.423 | 0.4248 | 0.3912 | 1,245,162 |
| 14 May 2024 | 0.41 | 0.0018 | 0.44% | 0.408 | 0.418 | 0.40 | 1,214,177 |
| 13 May 2024 | 0.4082 | 0.009 | 2.25% | 0.407 | 0.4193 | 0.40 | 704,063 |
| 10 May 2024 | 0.3992 | -0.01 | -2.44% | 0.4048 | 0.4129 | 0.3913 | 5,772,927 |
| 09 May 2024 | 0.4092 | -0.0069 | -1.66% | 0.42 | 0.4341 | 0.4039 | 1,073,586 |
| 08 May 2024 | 0.4161 | -0.0389 | -8.55% | 0.455 | 0.4831 | 0.4147 | 1,903,401 |
| 07 May 2024 | 0.455 | 0.0235 | 5.45% | 0.44 | 0.459 | 0.434 | 1,189,763 |
| 06 May 2024 | 0.4315 | 0.021 | 5.12% | 0.42 | 0.4351 | 0.40 | 2,051,739 |
| 03 May 2024 | 0.4105 | -0.0194 | -4.51% | 0.43 | 0.43 | 0.4021 | 2,262,429 |
| 02 May 2024 | 0.4299 | -0.0301 | -6.54% | 0.4695 | 0.4695 | 0.4201 | 1,735,890 |
| 01 May 2024 | 0.46 | 0.0283 | 6.56% | 0.43 | 0.4688 | 0.42 | 1,894,111 |
| 30 Abr 2024 | 0.4317 | -0.0371 | -7.91% | 0.46 | 0.4888 | 0.41 | 5,692,549 |
| 29 Abr 2024 | 0.4688 | -0.0189 | -3.88% | 0.60 | 0.60 | 0.43 | 38,218,221 |
| 26 Abr 2024 | 0.4877 | 0.0091 | 1.90% | 0.48 | 0.49 | 0.4745 | 484,524 |
| 25 Abr 2024 | 0.4786 | -0.0114 | -2.33% | 0.483 | 0.4999 | 0.47 | 496,239 |
| 24 Abr 2024 | 0.49 | -0.009 | -1.80% | 0.51 | 0.51 | 0.4815 | 345,936 |
| 23 Abr 2024 | 0.499 | 0.011 | 2.25% | 0.492 | 0.508 | 0.49 | 411,157 |
| 22 Abr 2024 | 0.488 | 0.0165 | 3.50% | 0.50 | 0.50 | 0.48 | 202,109 |
| 19 Abr 2024 | 0.4715 | -0.0255 | -5.13% | 0.48 | 0.4999 | 0.4703 | 442,252 |
| 18 Abr 2024 | 0.497 | 0.002 | 0.40% | 0.49 | 0.5099 | 0.48 | 419,408 |
| 17 Abr 2024 | 0.495 | -0.0349 | -6.59% | 0.54 | 0.5488 | 0.4818 | 505,763 |
| 16 Abr 2024 | 0.5299 | 0.0151 | 2.93% | 0.492771 | 0.5311 | 0.4908 | 475,515 |
| 15 Abr 2024 | 0.5148 | 0.0181 | 3.64% | 0.51 | 0.575 | 0.49 | 1,224,228 |
| 12 Abr 2024 | 0.4967 | -0.0138 | -2.70% | 0.5021 | 0.5105 | 0.48 | 545,540 |
| 11 Abr 2024 | 0.5105 | -0.0365 | -6.67% | 0.54 | 0.573 | 0.4815 | 843,886 |
| 10 Abr 2024 | 0.547 | -0.029 | -5.03% | 0.5525 | 0.572 | 0.5212 | 815,993 |
| 09 Abr 2024 | 0.576 | 0.051 | 9.71% | 0.52 | 0.5769 | 0.52 | 506,072 |
| 08 Abr 2024 | 0.525 | -0.044 | -7.73% | 0.56 | 0.57 | 0.51 | 1,102,393 |
| 05 Abr 2024 | 0.569 | -0.009 | -1.56% | 0.57 | 0.584 | 0.55 | 545,700 |
| 04 Abr 2024 | 0.578 | 0.0309 | 5.65% | 0.55 | 0.5895 | 0.54 | 1,185,270 |
| 03 Abr 2024 | 0.5471 | -0.073 | -11.77% | 0.66 | 0.6728 | 0.531 | 3,014,598 |
| 02 Abr 2024 | 0.6201 | -0.0559 | -8.27% | 0.62 | 0.6337 | 0.5606 | 2,355,369 |
| 01 Abr 2024 | 0.676 | -0.049 | -6.76% | 0.74 | 0.74 | 0.6218 | 1,341,110 |
| 28 Mar 2024 | 0.725 | 0.0052 | 0.72% | 0.72 | 0.75 | 0.715 | 343,975 |
| 27 Mar 2024 | 0.7198 | 0.0138 | 1.95% | 0.71 | 0.729 | 0.70 | 478,681 |
| 26 Mar 2024 | 0.706 | -0.034 | -4.59% | 0.74 | 0.74 | 0.7025 | 358,124 |
| 25 Mar 2024 | 0.74 | 0.005 | 0.68% | 0.73 | 0.76 | 0.71 | 405,285 |
| 22 Mar 2024 | 0.735 | -0.018 | -2.39% | 0.77 | 0.77 | 0.6998 | 507,416 |
| 21 Mar 2024 | 0.753 | 0.0092 | 1.24% | 0.75 | 0.81 | 0.7301 | 630,911 |
| 20 Mar 2024 | 0.7438 | 0.0238 | 3.31% | 0.72 | 0.75 | 0.68 | 455,309 |
| 19 Mar 2024 | 0.72 | -0.049 | -6.37% | 0.746 | 0.746 | 0.67 | 812,238 |
| 18 Mar 2024 | 0.769 | -0.007 | -0.90% | 0.77 | 0.776 | 0.732 | 749,454 |
| 15 Mar 2024 | 0.776 | 0.001 | 0.13% | 0.77 | 0.80999 | 0.72 | 733,951 |
| 14 Mar 2024 | 0.775 | -0.055 | -6.63% | 0.8188 | 0.83 | 0.75 | 634,179 |
| 13 Mar 2024 | 0.83 | 0.043 | 5.46% | 0.7919 | 0.88 | 0.785 | 1,298,102 |
| 12 Mar 2024 | 0.787 | -0.0255 | -3.14% | 0.8282 | 0.83 | 0.75 | 1,334,645 |
| 11 Mar 2024 | 0.8125 | -0.0375 | -4.41% | 0.84 | 0.86 | 0.80 | 670,710 |
| 08 Mar 2024 | 0.85 | 0.03 | 3.66% | 0.84 | 0.92 | 0.80 | 1,948,463 |
| 07 Mar 2024 | 0.82 | 0.0845 | 11.49% | 0.74 | 0.829 | 0.74 | 1,295,933 |
| 06 Mar 2024 | 0.7355 | -0.0765 | -9.42% | 0.8599 | 0.87 | 0.666 | 1,761,972 |
| 05 Mar 2024 | 0.812 | 0.032 | 4.10% | 0.80 | 0.87 | 0.80 | 1,605,960 |
| 04 Mar 2024 | 0.78 | 0.0481 | 6.57% | 0.75 | 0.845 | 0.74 | 2,490,408 |
| 01 Mar 2024 | 0.7319 | 0.0185 | 2.59% | 0.74 | 0.789899 | 0.7134 | 1,579,487 |
| 29 Feb 2024 | 0.7134 | 0.012 | 1.71% | 0.72 | 0.85 | 0.70 | 3,934,572 |
| 28 Feb 2024 | 0.7014 | 0.1014 | 16.90% | 0.594 | 0.729 | 0.59 | 2,938,366 |
| 27 Feb 2024 | 0.60 | 0.00 | 0.00% | 0.6223 | 0.659 | 0.58 | 1,148,594 |
| 26 Feb 2024 | 0.60 | 0.0505 | 9.19% | 0.55 | 0.62 | 0.549 | 592,726 |
| 23 Feb 2024 | 0.5495 | -0.0285 | -4.93% | 0.5859 | 0.60 | 0.539 | 552,549 |
| 22 Feb 2024 | 0.578 | 0.0389 | 7.22% | 0.5624 | 0.59 | 0.56 | 595,213 |
| 21 Feb 2024 | 0.5391 | -0.0199 | -3.56% | 0.5543 | 0.559 | 0.52 | 408,303 |
| 20 Feb 2024 | 0.559 | -0.031 | -5.25% | 0.60 | 0.6051 | 0.5302 | 961,752 |
