Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARQT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 9.35 | 0.15 | 1.63% | 9.21 | 9.59 | 9.06 | 2,042,920 |
| 17 May 2024 | 9.20 | 0.08 | 0.88% | 9.10 | 9.2999 | 8.513 | 3,449,681 |
| 16 May 2024 | 9.12 | -0.12 | -1.30% | 9.25 | 9.62 | 8.82 | 4,308,043 |
| 15 May 2024 | 9.24 | 1.11 | 13.65% | 9.41 | 10.13 | 8.90 | 13,894,323 |
| 14 May 2024 | 8.13 | 0.14 | 1.75% | 8.14 | 8.46 | 7.99 | 4,626,258 |
| 13 May 2024 | 7.99 | 0.15 | 1.91% | 7.92 | 8.1399 | 7.70 | 2,339,090 |
| 10 May 2024 | 7.84 | -0.18 | -2.24% | 8.01 | 8.53 | 7.84 | 2,539,114 |
| 09 May 2024 | 8.02 | 0.03 | 0.38% | 8.00 | 8.295 | 7.945 | 2,904,967 |
| 08 May 2024 | 7.99 | 0.11 | 1.40% | 7.74 | 8.08 | 7.65 | 2,334,752 |
| 07 May 2024 | 7.88 | -0.07 | -0.88% | 7.97 | 8.06 | 7.56 | 1,644,950 |
| 06 May 2024 | 7.95 | -0.05 | -0.63% | 7.92 | 8.04 | 7.47 | 3,381,552 |
| 03 May 2024 | 8.00 | -0.60 | -6.98% | 8.79 | 9.0959 | 7.97 | 2,596,295 |
| 02 May 2024 | 8.60 | -0.24 | -2.71% | 8.88 | 9.2199 | 8.42 | 1,735,706 |
| 01 May 2024 | 8.84 | 0.52 | 6.25% | 8.41 | 9.38 | 8.32 | 2,797,127 |
| 30 Abr 2024 | 8.32 | -0.46 | -5.24% | 8.69 | 8.81 | 8.30 | 1,757,622 |
| 29 Abr 2024 | 8.78 | 0.31 | 3.66% | 8.49 | 8.835 | 8.35 | 2,117,890 |
| 26 Abr 2024 | 8.47 | -0.12 | -1.40% | 8.59 | 8.85 | 8.36 | 2,163,560 |
| 25 Abr 2024 | 8.59 | -0.16 | -1.83% | 8.47 | 8.71 | 8.21 | 2,251,945 |
| 24 Abr 2024 | 8.75 | 0.01 | 0.11% | 8.82 | 9.10 | 8.74 | 2,001,981 |
| 23 Abr 2024 | 8.74 | -0.20 | -2.24% | 9.02 | 9.295 | 8.72 | 1,595,603 |
| 22 Abr 2024 | 8.94 | -0.16 | -1.76% | 9.18 | 9.28 | 8.7425 | 1,227,500 |
| 19 Abr 2024 | 9.10 | -0.35 | -3.70% | 9.36 | 9.455 | 8.435 | 4,520,637 |
| 18 Abr 2024 | 9.45 | -0.80 | -7.80% | 10.30 | 10.38 | 9.31 | 2,918,549 |
| 17 Abr 2024 | 10.25 | 0.15 | 1.49% | 10.18 | 10.34 | 9.97 | 2,515,912 |
| 16 Abr 2024 | 10.10 | 0.01 | 0.10% | 9.91 | 10.33 | 9.75 | 1,859,557 |
| 15 Abr 2024 | 10.09 | -0.11 | -1.08% | 10.18 | 10.465 | 9.95 | 2,688,159 |
| 12 Abr 2024 | 10.20 | -1.68 | -14.14% | 11.77 | 11.7787 | 9.82 | 4,160,852 |
| 11 Abr 2024 | 11.88 | -0.46 | -3.73% | 12.38 | 12.56 | 11.81 | 2,736,005 |
| 10 Abr 2024 | 12.34 | -0.15 | -1.20% | 11.7828 | 12.47 | 11.41 | 2,790,633 |
| 09 Abr 2024 | 12.49 | -0.04 | -0.32% | 12.48 | 13.17 | 12.30 | 3,992,637 |
| 08 Abr 2024 | 12.53 | 1.19 | 10.49% | 11.39 | 12.62 | 11.30 | 4,911,700 |
| 05 Abr 2024 | 11.34 | 0.59 | 5.49% | 10.66 | 11.79 | 10.38 | 3,469,046 |
| 04 Abr 2024 | 10.75 | 1.12 | 11.63% | 9.74 | 10.865 | 9.7348 | 4,069,525 |
| 03 Abr 2024 | 9.63 | 0.23 | 2.45% | 9.37 | 9.78 | 9.20 | 1,642,479 |
| 02 Abr 2024 | 9.40 | -0.28 | -2.89% | 9.40 | 9.48 | 9.28 | 2,019,328 |
| 01 Abr 2024 | 9.68 | -0.23 | -2.32% | 9.96 | 10.00 | 9.16 | 3,075,257 |
| 28 Mar 2024 | 9.91 | 0.32 | 3.34% | 9.67 | 10.02 | 9.61 | 3,723,620 |
| 27 Mar 2024 | 9.59 | 0.32 | 3.45% | 9.40 | 9.81 | 9.23 | 2,331,921 |
| 26 Mar 2024 | 9.27 | 0.01 | 0.11% | 9.39 | 9.52 | 9.10 | 2,773,122 |
| 25 Mar 2024 | 9.26 | -0.35 | -3.64% | 9.75 | 10.10 | 9.09 | 3,712,248 |
| 22 Mar 2024 | 9.61 | -0.57 | -5.60% | 10.28 | 10.71 | 9.57 | 3,352,378 |
| 21 Mar 2024 | 10.18 | -0.62 | -5.74% | 10.88 | 11.04 | 10.09 | 3,680,519 |
| 20 Mar 2024 | 10.80 | 0.94 | 9.53% | 9.92 | 10.82 | 9.57 | 4,219,216 |
| 19 Mar 2024 | 9.86 | -0.38 | -3.66% | 10.07 | 10.32 | 9.8025 | 2,536,221 |
| 18 Mar 2024 | 10.235 | -0.43 | -3.99% | 10.43 | 10.51 | 9.575 | 3,875,310 |
| 15 Mar 2024 | 10.66 | -0.28 | -2.56% | 10.87 | 11.44 | 10.435 | 15,264,490 |
| 14 Mar 2024 | 10.94 | -0.12 | -1.08% | 11.00 | 11.485 | 10.63 | 3,813,920 |
| 13 Mar 2024 | 11.06 | 0.95 | 9.40% | 10.07 | 11.09 | 9.93 | 3,372,721 |
| 12 Mar 2024 | 10.11 | 0.07 | 0.70% | 10.00 | 10.35 | 9.90 | 2,449,007 |
| 11 Mar 2024 | 10.04 | -1.11 | -9.96% | 11.16 | 11.549 | 9.8401 | 3,667,911 |
| 08 Mar 2024 | 11.15 | 0.77 | 7.42% | 10.485 | 11.215 | 10.42 | 3,807,340 |
| 07 Mar 2024 | 10.38 | -0.06 | -0.57% | 10.535 | 10.87 | 10.23 | 3,069,261 |
| 06 Mar 2024 | 10.44 | -0.46 | -4.22% | 11.05 | 11.28 | 10.42 | 3,616,276 |
| 05 Mar 2024 | 10.90 | -0.05 | -0.46% | 10.80 | 11.07 | 10.46 | 3,639,249 |
| 04 Mar 2024 | 10.95 | -0.82 | -6.97% | 11.95 | 12.35 | 10.78 | 4,546,386 |
| 01 Mar 2024 | 11.77 | 1.49 | 14.49% | 10.19 | 11.91 | 10.00 | 6,824,073 |
| 29 Feb 2024 | 10.28 | -0.13 | -1.25% | 9.49 | 10.57 | 9.33 | 12,488,621 |
| 28 Feb 2024 | 10.41 | -0.22 | -2.07% | 10.66 | 11.0877 | 10.21 | 3,385,671 |
| 27 Feb 2024 | 10.63 | 0.94 | 9.70% | 10.50 | 11.33 | 10.32 | 9,256,252 |
| 26 Feb 2024 | 9.69 | 0.01 | 0.10% | 9.78 | 10.18 | 9.48 | 4,563,899 |
| 23 Feb 2024 | 9.68 | 0.06 | 0.62% | 9.88 | 10.15 | 9.185 | 4,852,580 |
| 22 Feb 2024 | 9.62 | 0.35 | 3.78% | 9.23 | 9.97 | 9.05 | 4,237,407 |
| 21 Feb 2024 | 9.27 | -0.21 | -2.22% | 9.40 | 9.61 | 8.58 | 3,373,145 |
