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.
ARKG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.01 | 0.19 | 1.61% | 12.08 | 12.08 | 11.90 | 3,400 |
| 25 Jul 2024 | 11.82 | 0.32 | 2.78% | 11.70 | 11.89 | 11.70 | 904 |
| 24 Jul 2024 | 11.50 | -0.29 | -2.46% | 11.90 | 11.92 | 11.50 | 1,712 |
| 23 Jul 2024 | 11.79 | 0.28 | 2.43% | 11.79 | 11.79 | 11.79 | 2 |
| 22 Jul 2024 | 11.51 | 0.36 | 3.23% | 11.51 | 11.51 | 11.51 | 100 |
| 19 Jul 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 111 |
| 18 Jul 2024 | 11.15 | -0.58 | -4.94% | 11.99 | 11.99 | 11.10 | 620 |
| 17 Jul 2024 | 11.73 | -0.21 | -1.76% | 11.93 | 11.93 | 11.60 | 2,102 |
| 16 Jul 2024 | 11.94 | 0.81 | 7.28% | 11.55 | 11.95 | 11.55 | 5,002 |
| 15 Jul 2024 | 11.13 | 0.09 | 0.82% | 11.09 | 11.17 | 11.02 | 6,052 |
| 12 Jul 2024 | 11.04 | 0.20 | 1.85% | 10.98 | 11.04 | 10.95 | 1,469 |
| 11 Jul 2024 | 10.84 | 0.62 | 6.07% | 10.66 | 10.86 | 10.66 | 1,668 |
| 10 Jul 2024 | 10.22 | 0.06 | 0.59% | 10.40 | 10.40 | 10.22 | 397 |
| 09 Jul 2024 | 10.16 | -0.13 | -1.26% | 10.11 | 10.16 | 10.11 | 1,011 |
| 08 Jul 2024 | 10.29 | 0.13 | 1.28% | 10.06 | 10.35 | 10.06 | 1,396 |
| 05 Jul 2024 | 10.16 | 0.06 | 0.59% | 10.08 | 10.16 | 10.00 | 1,718 |
| 04 Jul 2024 | 10.10 | -0.01 | -0.10% | 10.23 | 10.23 | 10.08 | 212 |
| 03 Jul 2024 | 10.11 | 0.09 | 0.90% | 10.20 | 10.20 | 10.08 | 1,047 |
| 02 Jul 2024 | 10.02 | -0.17 | -1.67% | 10.07 | 10.11 | 10.00 | 4,011 |
| 28 Jun 2024 | 10.19 | -0.19 | -1.83% | 10.24 | 10.24 | 10.19 | 492 |
| 27 Jun 2024 | 10.38 | -0.03 | -0.29% | 10.39 | 10.39 | 10.31 | 2,212 |
| 26 Jun 2024 | 10.41 | -0.17 | -1.61% | 10.51 | 10.51 | 10.41 | 695 |
| 25 Jun 2024 | 10.58 | -0.20 | -1.86% | 10.64 | 10.69 | 10.58 | 466 |
| 24 Jun 2024 | 10.78 | 0.14 | 1.32% | 10.55 | 10.83 | 10.55 | 2,919 |
| 21 Jun 2024 | 10.64 | 0.02 | 0.19% | 10.69 | 10.69 | 10.62 | 488 |
| 20 Jun 2024 | 10.62 | -0.14 | -1.30% | 10.65 | 10.65 | 10.54 | 2,923 |
| 19 Jun 2024 | 10.76 | -0.03 | -0.28% | 10.73 | 10.76 | 10.73 | 162 |
| 18 Jun 2024 | 10.79 | 0.03 | 0.28% | 10.69 | 10.79 | 10.69 | 393 |
| 17 Jun 2024 | 10.76 | -0.23 | -2.09% | 10.88 | 10.88 | 10.76 | 510 |
| 14 Jun 2024 | 10.99 | -0.33 | -2.92% | 11.09 | 11.09 | 10.99 | 283 |
| 13 Jun 2024 | 11.32 | -0.18 | -1.57% | 11.50 | 11.50 | 11.32 | 830 |
| 12 Jun 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0 |
| 11 Jun 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0 |
| 10 Jun 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0 |
| 07 Jun 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0 |
| 06 Jun 2024 | 11.50 | 0.55 | 5.02% | 11.45 | 11.50 | 11.45 | 1,100 |
| 05 Jun 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 0 |
| 04 Jun 2024 | 10.95 | -0.02 | -0.18% | 10.95 | 10.95 | 10.95 | 1,000 |
| 03 Jun 2024 | 10.97 | 0.10 | 0.92% | 10.97 | 10.97 | 10.97 | 1,000 |
| 31 May 2024 | 10.87 | 0.00 | 0.00% | 10.87 | 10.87 | 10.87 | 0 |
| 30 May 2024 | 10.87 | -0.32 | -2.86% | 10.87 | 10.87 | 10.87 | 100 |
| 29 May 2024 | 11.19 | 0.00 | 0.00% | 11.19 | 11.19 | 11.19 | 0 |
| 28 May 2024 | 11.19 | 0.00 | 0.00% | 11.19 | 11.19 | 11.19 | 0 |
| 27 May 2024 | 11.19 | -0.07 | -0.62% | 11.19 | 11.19 | 11.19 | 100 |
| 24 May 2024 | 11.26 | 0.11 | 0.99% | 11.26 | 11.26 | 11.26 | 400 |
| 23 May 2024 | 11.15 | -0.27 | -2.36% | 11.15 | 11.15 | 11.15 | 1,000 |
| 22 May 2024 | 11.42 | 0.00 | 0.00% | 11.42 | 11.42 | 11.42 | 0 |
| 21 May 2024 | 11.42 | -0.13 | -1.13% | 11.43 | 11.43 | 11.42 | 200 |
| 17 May 2024 | 11.55 | -0.10 | -0.86% | 11.49 | 11.55 | 11.49 | 1,100 |
| 16 May 2024 | 11.65 | 0.00 | 0.00% | 11.65 | 11.65 | 11.65 | 0 |
| 15 May 2024 | 11.65 | 0.00 | 0.00% | 11.65 | 11.65 | 11.65 | 0 |
| 14 May 2024 | 11.65 | 0.10 | 0.87% | 11.95 | 11.95 | 11.65 | 2,380 |
| 13 May 2024 | 11.55 | 0.46 | 4.15% | 11.55 | 11.55 | 11.55 | 500 |
| 10 May 2024 | 11.09 | 0.06 | 0.54% | 11.09 | 11.09 | 11.09 | 1,000 |
| 09 May 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.03 | 11.03 | 0 |
| 08 May 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.03 | 11.03 | 0 |
| 07 May 2024 | 11.03 | -0.12 | -1.08% | 11.04 | 11.04 | 11.03 | 800 |
| 06 May 2024 | 11.15 | 0.23 | 2.11% | 11.12 | 11.16 | 11.11 | 1,200 |
| 03 May 2024 | 10.92 | 0.35 | 3.31% | 11.03 | 11.03 | 10.92 | 900 |
| 02 May 2024 | 10.57 | 0.02 | 0.19% | 10.47 | 10.57 | 10.47 | 700 |
| 01 May 2024 | 10.55 | 0.32 | 3.13% | 10.47 | 10.55 | 10.23 | 1,300 |
| 30 Abr 2024 | 10.23 | -0.20 | -1.92% | 10.36 | 10.36 | 10.23 | 1,000 |
| 29 Abr 2024 | 10.43 | 0.30 | 2.96% | 10.49 | 10.54 | 10.43 | 1,200 |
