Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARMK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 33.68 | 0.38 | 1.14% | 33.48 | 33.73 | 33.35 | 2,416,777 |
| 13 May 2024 | 33.30 | 0.01 | 0.03% | 33.31 | 33.47 | 33.13 | 2,782,526 |
| 10 May 2024 | 33.29 | 1.13 | 3.51% | 32.46 | 33.42 | 32.32 | 3,261,757 |
| 09 May 2024 | 32.16 | 0.30 | 0.94% | 32.00 | 32.38 | 31.45 | 2,515,301 |
| 08 May 2024 | 31.86 | 1.11 | 3.61% | 31.14 | 31.885 | 30.87 | 6,585,946 |
| 07 May 2024 | 30.75 | -0.87 | -2.75% | 30.67 | 31.91 | 29.8156 | 6,354,668 |
| 06 May 2024 | 31.62 | 0.70 | 2.26% | 31.05 | 31.62 | 30.87 | 3,760,684 |
| 03 May 2024 | 30.92 | -0.01 | -0.03% | 31.23 | 31.61 | 30.72 | 2,322,542 |
| 02 May 2024 | 30.93 | -0.22 | -0.71% | 31.30 | 31.50 | 30.63 | 1,840,087 |
| 01 May 2024 | 31.15 | -0.36 | -1.14% | 31.50 | 31.555 | 30.86 | 2,562,848 |
| 30 Abr 2024 | 31.51 | -0.93 | -2.87% | 32.23 | 32.37 | 31.41 | 1,940,093 |
| 29 Abr 2024 | 32.44 | 0.09 | 0.28% | 32.52 | 32.54 | 32.235 | 1,573,143 |
| 26 Abr 2024 | 32.35 | 0.02 | 0.06% | 32.17 | 32.56 | 32.14 | 1,135,070 |
| 25 Abr 2024 | 32.33 | -0.22 | -0.68% | 32.53 | 32.57 | 32.05 | 1,123,879 |
| 24 Abr 2024 | 32.55 | 0.45 | 1.40% | 32.25 | 32.57 | 31.94 | 1,971,819 |
| 23 Abr 2024 | 32.10 | -0.15 | -0.47% | 32.31 | 32.51 | 32.06 | 1,818,752 |
| 22 Abr 2024 | 32.25 | 0.38 | 1.19% | 32.05 | 32.405 | 31.89 | 2,688,537 |
| 19 Abr 2024 | 31.87 | 0.67 | 2.15% | 31.24 | 31.92 | 31.24 | 3,200,285 |
| 18 Abr 2024 | 31.20 | 0.04 | 0.13% | 31.32 | 31.74 | 31.155 | 1,935,577 |
| 17 Abr 2024 | 31.16 | -0.04 | -0.13% | 31.29 | 31.41 | 31.00 | 2,134,225 |
| 16 Abr 2024 | 31.20 | -0.27 | -0.86% | 31.43 | 31.55 | 31.18 | 1,503,751 |
| 15 Abr 2024 | 31.47 | -0.12 | -0.38% | 31.85 | 32.01 | 31.35 | 2,872,431 |
| 12 Abr 2024 | 31.59 | -0.36 | -1.13% | 31.80 | 31.96 | 31.425 | 2,222,683 |
| 11 Abr 2024 | 31.95 | 0.05 | 0.16% | 31.86 | 32.17 | 31.71 | 1,846,458 |
| 10 Abr 2024 | 31.90 | -0.31 | -0.96% | 31.76 | 32.06 | 31.515 | 1,826,871 |
| 09 Abr 2024 | 32.21 | -0.32 | -0.98% | 32.50 | 32.53 | 31.80 | 4,245,593 |
| 08 Abr 2024 | 32.53 | 0.31 | 0.96% | 32.16 | 32.56 | 31.92 | 3,824,054 |
| 05 Abr 2024 | 32.22 | 0.66 | 2.09% | 31.73 | 32.35 | 31.61 | 2,552,781 |
| 04 Abr 2024 | 31.56 | -0.67 | -2.08% | 32.33 | 32.81 | 31.47 | 2,712,274 |
| 03 Abr 2024 | 32.23 | 0.27 | 0.84% | 31.81 | 32.31 | 31.71 | 2,308,080 |
| 02 Abr 2024 | 31.96 | -0.31 | -0.96% | 32.075 | 32.225 | 31.69 | 2,041,271 |
| 01 Abr 2024 | 32.27 | -0.25 | -0.77% | 32.42 | 32.57 | 31.89 | 2,767,012 |
| 28 Mar 2024 | 32.52 | 0.46 | 1.43% | 32.26 | 32.61 | 32.20 | 3,840,790 |
| 27 Mar 2024 | 32.06 | 0.98 | 3.15% | 31.13 | 32.07 | 30.92 | 2,772,924 |
| 26 Mar 2024 | 31.08 | 0.31 | 1.01% | 30.90 | 31.195 | 30.62 | 2,735,127 |
| 25 Mar 2024 | 30.77 | -0.19 | -0.61% | 30.96 | 31.08 | 30.42 | 3,891,040 |
| 22 Mar 2024 | 30.96 | -0.38 | -1.21% | 31.51 | 31.51 | 30.865 | 2,664,855 |
| 21 Mar 2024 | 31.34 | -0.25 | -0.79% | 31.66 | 31.79 | 31.10 | 3,716,169 |
| 20 Mar 2024 | 31.59 | 0.09 | 0.29% | 31.52 | 31.65 | 31.17 | 1,264,550 |
| 19 Mar 2024 | 31.50 | 0.09 | 0.29% | 31.37 | 31.61 | 30.83 | 1,794,042 |
| 18 Mar 2024 | 31.41 | 0.30 | 0.96% | 31.22 | 31.52 | 30.88 | 2,534,160 |
| 15 Mar 2024 | 31.11 | -0.66 | -2.08% | 31.64 | 31.82 | 31.07 | 5,301,230 |
| 14 Mar 2024 | 31.77 | -0.88 | -2.70% | 32.50 | 32.53 | 31.55 | 2,536,173 |
| 13 Mar 2024 | 32.65 | 0.03 | 0.09% | 32.79 | 33.04 | 32.295 | 1,903,089 |
| 12 Mar 2024 | 32.62 | 0.83 | 2.61% | 31.73 | 32.65 | 31.65 | 2,520,355 |
| 11 Mar 2024 | 31.79 | 0.13 | 0.41% | 31.70 | 31.92 | 31.49 | 2,203,471 |
| 08 Mar 2024 | 31.66 | 0.03 | 0.09% | 31.49 | 31.89 | 31.42 | 2,350,945 |
| 07 Mar 2024 | 31.63 | 0.55 | 1.77% | 31.36 | 31.86 | 31.19 | 3,061,310 |
| 06 Mar 2024 | 31.08 | 0.05 | 0.16% | 31.20 | 31.3625 | 30.75 | 1,158,187 |
| 05 Mar 2024 | 31.03 | 0.01 | 0.03% | 30.91 | 31.28 | 30.77 | 2,407,634 |
| 04 Mar 2024 | 31.02 | 0.28 | 0.91% | 30.75 | 31.225 | 30.65 | 2,395,708 |
| 01 Mar 2024 | 30.74 | 0.41 | 1.35% | 30.32 | 31.04 | 30.17 | 2,070,794 |
| 29 Feb 2024 | 30.33 | -0.30 | -0.98% | 30.68 | 30.88 | 30.15 | 2,959,426 |
| 28 Feb 2024 | 30.63 | 0.43 | 1.42% | 30.07 | 30.785 | 29.98 | 1,500,572 |
| 27 Feb 2024 | 30.20 | -0.47 | -1.53% | 30.77 | 30.77 | 30.18 | 1,925,315 |
| 26 Feb 2024 | 30.67 | -0.68 | -2.17% | 31.27 | 31.325 | 30.64 | 1,616,550 |
| 23 Feb 2024 | 31.35 | 0.38 | 1.23% | 31.07 | 31.44 | 30.89 | 1,530,124 |
| 22 Feb 2024 | 30.97 | 0.50 | 1.64% | 30.80 | 31.14 | 30.5901 | 1,678,121 |
| 21 Feb 2024 | 30.47 | -0.39 | -1.26% | 30.95 | 30.95 | 29.78 | 2,563,774 |
| 20 Feb 2024 | 30.86 | -0.01 | -0.03% | 30.77 | 31.02 | 30.65 | 2,992,071 |
| 16 Feb 2024 | 30.87 | 0.04 | 0.13% | 30.65 | 31.13 | 30.65 | 1,697,209 |
| 15 Feb 2024 | 30.83 | 0.00 | 0.00% | 30.79 | 31.135 | 30.76 | 2,030,234 |
