Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 10.45 | -0.01 | -0.10% | 10.54 | 10.54 | 10.3415 | 854,189 |
| 16 May 2024 | 10.46 | -0.11 | -1.04% | 10.62 | 10.6649 | 10.41 | 1,142,469 |
| 15 May 2024 | 10.57 | -0.64 | -5.71% | 10.88 | 11.025 | 10.406 | 3,866,509 |
| 14 May 2024 | 11.21 | -0.02 | -0.18% | 11.26 | 11.285 | 11.115 | 1,029,654 |
| 13 May 2024 | 11.23 | 0.12 | 1.08% | 11.22 | 11.35 | 11.21 | 866,825 |
| 10 May 2024 | 11.11 | 0.02 | 0.18% | 11.17 | 11.21 | 11.075 | 464,604 |
| 09 May 2024 | 11.09 | -0.08 | -0.72% | 11.15 | 11.16 | 11.035 | 703,601 |
| 08 May 2024 | 11.17 | 0.18 | 1.64% | 10.99 | 11.24 | 10.855 | 708,638 |
| 07 May 2024 | 10.99 | -0.33 | -2.92% | 11.33 | 11.405 | 10.95 | 1,501,802 |
| 06 May 2024 | 11.32 | 0.06 | 0.53% | 11.31 | 11.49 | 11.26 | 902,092 |
| 03 May 2024 | 11.26 | 0.38 | 3.49% | 11.02 | 11.39 | 10.93 | 1,535,320 |
| 02 May 2024 | 10.88 | 0.08 | 0.74% | 10.88 | 10.89 | 10.745 | 502,772 |
| 01 May 2024 | 10.80 | 0.02 | 0.19% | 10.71 | 10.96 | 10.67 | 557,901 |
| 30 Abr 2024 | 10.78 | -0.10 | -0.92% | 10.79 | 11.005 | 10.74 | 879,707 |
| 29 Abr 2024 | 10.88 | 0.04 | 0.37% | 10.91 | 10.95 | 10.785 | 2,466,482 |
| 26 Abr 2024 | 10.84 | 0.09 | 0.84% | 10.85 | 10.9575 | 10.79 | 655,649 |
| 25 Abr 2024 | 10.75 | -0.18 | -1.65% | 10.77 | 10.89 | 10.74 | 558,296 |
| 24 Abr 2024 | 10.93 | -0.22 | -1.97% | 11.12 | 11.19 | 10.925 | 1,126,427 |
| 23 Abr 2024 | 11.15 | 0.19 | 1.73% | 11.01 | 11.26 | 10.97 | 787,046 |
| 22 Abr 2024 | 10.96 | 0.06 | 0.55% | 10.91 | 11.02 | 10.77 | 909,703 |
| 19 Abr 2024 | 10.90 | 0.14 | 1.30% | 10.78 | 10.94 | 10.78 | 1,118,591 |
| 18 Abr 2024 | 10.76 | 0.12 | 1.13% | 10.65 | 10.80 | 10.60 | 848,041 |
| 17 Abr 2024 | 10.64 | 0.02 | 0.19% | 10.74 | 10.74 | 10.58 | 622,866 |
| 16 Abr 2024 | 10.62 | -0.28 | -2.57% | 10.70 | 10.71 | 10.51 | 1,247,895 |
| 15 Abr 2024 | 10.90 | -0.10 | -0.91% | 11.00 | 11.125 | 10.83 | 3,198,960 |
| 12 Abr 2024 | 11.00 | -0.24 | -2.14% | 11.18 | 11.20 | 10.89 | 2,202,600 |
| 11 Abr 2024 | 11.24 | 0.09 | 0.81% | 11.23 | 11.275 | 11.02 | 855,031 |
| 10 Abr 2024 | 11.15 | -0.13 | -1.15% | 11.10 | 11.24 | 11.04 | 842,907 |
| 09 Abr 2024 | 11.28 | 0.44 | 4.06% | 10.91 | 11.29 | 10.805 | 2,003,052 |
| 08 Abr 2024 | 10.84 | 0.21 | 1.98% | 10.71 | 10.89 | 10.60 | 2,484,673 |
| 05 Abr 2024 | 10.63 | -0.14 | -1.30% | 10.74 | 10.835 | 10.57 | 879,383 |
| 04 Abr 2024 | 10.77 | -0.19 | -1.73% | 11.10 | 11.10 | 10.75 | 1,323,726 |
| 03 Abr 2024 | 10.96 | -0.11 | -0.99% | 11.03 | 11.10 | 10.96 | 979,612 |
| 02 Abr 2024 | 11.07 | -0.11 | -0.98% | 11.105 | 11.17 | 10.92 | 751,940 |
| 01 Abr 2024 | 11.18 | 0.06 | 0.54% | 11.11 | 11.22 | 11.02 | 715,235 |
| 28 Mar 2024 | 11.12 | 0.10 | 0.91% | 11.03 | 11.22 | 10.87 | 1,066,455 |
| 27 Mar 2024 | 11.02 | 0.28 | 2.61% | 10.75 | 11.035 | 10.75 | 1,675,444 |
| 26 Mar 2024 | 10.74 | 0.00 | 0.00% | 10.79 | 11.005 | 10.74 | 1,537,269 |
| 25 Mar 2024 | 10.74 | -0.06 | -0.56% | 10.76 | 10.94 | 10.7001 | 949,482 |
| 22 Mar 2024 | 10.80 | -0.45 | -4.00% | 11.21 | 11.21 | 10.76 | 840,690 |
| 21 Mar 2024 | 11.25 | 0.07 | 0.63% | 11.22 | 11.315 | 11.02 | 1,486,615 |
| 20 Mar 2024 | 11.18 | 0.11 | 0.99% | 11.08 | 11.22 | 10.845 | 1,774,898 |
| 19 Mar 2024 | 11.07 | 0.15 | 1.37% | 10.85 | 11.23 | 10.71 | 1,922,770 |
| 18 Mar 2024 | 10.92 | -0.43 | -3.79% | 11.36 | 11.475 | 10.855 | 1,764,979 |
| 15 Mar 2024 | 11.35 | -0.45 | -3.81% | 11.79 | 11.79 | 11.33 | 2,593,452 |
| 14 Mar 2024 | 11.80 | -0.09 | -0.76% | 11.88 | 11.88 | 11.28 | 2,050,041 |
| 13 Mar 2024 | 11.89 | -0.06 | -0.50% | 11.35 | 11.92 | 10.75 | 4,890,701 |
| 12 Mar 2024 | 11.95 | 0.42 | 3.64% | 11.60 | 11.96 | 11.57 | 1,433,323 |
| 11 Mar 2024 | 11.53 | -0.01 | -0.09% | 11.51 | 11.61 | 11.44 | 578,921 |
| 08 Mar 2024 | 11.54 | -0.03 | -0.26% | 11.58 | 11.64 | 11.375 | 883,898 |
| 07 Mar 2024 | 11.57 | -0.20 | -1.70% | 11.84 | 11.84 | 11.55 | 448,565 |
| 06 Mar 2024 | 11.77 | 0.20 | 1.73% | 11.66 | 12.00 | 11.645 | 1,270,155 |
| 05 Mar 2024 | 11.57 | -0.17 | -1.45% | 11.74 | 11.74 | 11.535 | 522,537 |
| 04 Mar 2024 | 11.74 | -0.08 | -0.68% | 11.80 | 11.91 | 11.625 | 446,229 |
| 01 Mar 2024 | 11.82 | -0.04 | -0.34% | 11.87 | 11.89 | 11.70 | 626,217 |
| 29 Feb 2024 | 11.86 | -0.15 | -1.25% | 12.09 | 12.13 | 11.76 | 658,589 |
| 28 Feb 2024 | 12.01 | 0.22 | 1.87% | 11.72 | 12.07 | 11.69 | 594,725 |
| 27 Feb 2024 | 11.79 | 0.17 | 1.46% | 11.73 | 11.905 | 11.56 | 2,131,162 |
| 26 Feb 2024 | 11.62 | 0.10 | 0.87% | 11.54 | 11.695 | 11.44 | 705,579 |
| 23 Feb 2024 | 11.52 | -0.11 | -0.95% | 11.68 | 11.70 | 11.39 | 649,155 |
| 22 Feb 2024 | 11.63 | -0.03 | -0.26% | 11.63 | 11.82 | 11.455 | 981,154 |
| 21 Feb 2024 | 11.66 | 0.10 | 0.87% | 11.56 | 11.75 | 11.46 | 1,648,910 |
| 20 Feb 2024 | 11.56 | -0.21 | -1.78% | 11.71 | 11.742 | 11.39 | 879,062 |
