ARKKRW

Ark (ARKKRW)

ARKKRW Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 557.00 -5.00 -0.89% 561.00 566.00 541.00 1,732,967.00
04 Jul 2022 562.00 1.00 0.18% 561.00 566.00 536.00 1,969,488.00
03 Jul 2022 561.00 -14.00 -2.43% 566.00 571.00 547.00 2,604,806.00
02 Jul 2022 575.00 8.00 1.41% 578.00 624.00 561.00 5,680,843.00
01 Jul 2022 567.00 26.00 4.81% 544.00 588.00 524.00 4,965,863.00
30 Jun 2022 541.00 -36.00 -6.24% 581.00 581.00 513.00 2,650,645.00
29 Jun 2022 577.00 -17.00 -2.86% 602.00 604.00 559.00 3,502,760.00
28 Jun 2022 594.00 -12.00 -1.98% 601.00 650.00 588.00 5,260,268.00
27 Jun 2022 606.00 34.00 5.94% 573.00 659.00 563.00 4,231,429.00
26 Jun 2022 572.00 -18.00 -3.05% 588.00 602.00 570.00 2,524,953.00
25 Jun 2022 590.00 -10.00 -1.67% 597.00 599.00 570.00 2,345,278.00
24 Jun 2022 600.00 8.00 1.35% 587.00 602.00 575.00 4,323,792.00
23 Jun 2022 592.00 20.00 3.50% 574.00 608.00 560.00 2,901,163.00
22 Jun 2022 572.00 -14.00 -2.39% 582.00 659.00 553.00 4,088,877.00
21 Jun 2022 586.00 51.00 9.53% 536.00 623.00 527.00 5,965,255.00
20 Jun 2022 535.00 13.00 2.49% 524.00 537.00 499.00 2,689,326.00
19 Jun 2022 522.00 15.00 2.96% 509.00 525.00 471.00 3,006,957.00
18 Jun 2022 507.00 -39.00 -7.14% 546.00 551.00 490.00 3,099,130.00
17 Jun 2022 546.00 36.00 7.06% 519.00 558.00 496.00 4,988,487.00
16 Jun 2022 510.00 -18.00 -3.41% 526.00 559.00 490.00 5,847,969.00
15 Jun 2022 528.00 23.00 4.55% 505.00 528.00 448.00 4,327,142.00
14 Jun 2022 505.00 -2.00 -0.39% 513.00 521.00 443.00 2,073,419.00
13 Jun 2022 507.00 -107.00 -17.43% 611.00 622.00 500.00 2,366,207.00
12 Jun 2022 614.00 -48.00 -7.25% 660.00 667.00 589.00 1,361,991.00
11 Jun 2022 662.00 -22.00 -3.22% 686.00 698.00 630.00 1,694,568.00
10 Jun 2022 684.00 -54.00 -7.32% 731.00 735.00 674.00 2,895,816.00
09 Jun 2022 738.00 4.00 0.54% 734.00 783.00 726.00 2,922,021.00
08 Jun 2022 734.00 -25.00 -3.29% 759.00 761.00 725.00 1,690,256.00
07 Jun 2022 759.00 -35.00 -4.41% 780.00 787.00 729.00 2,903,283.00
06 Jun 2022 794.00 26.00 3.39% 755.00 836.00 753.00 4,708,755.00
05 Jun 2022 768.00 21.00 2.81% 745.00 776.00 728.00 3,989,413.00
04 Jun 2022 747.00 -7.00 -0.93% 749.00 750.00 725.00 1,815,597.00
03 Jun 2022 754.00 -21.00 -2.71% 764.00 818.00 727.00 5,354,368.00
02 Jun 2022 775.00 -120.00 -13.41% 859.00 862.00 752.00 8,210,477.00
01 Jun 2022 895.00 204.00 29.52% 693.00 1,170.00 685.00 5,261,730.00
31 May 2022 691.00 -12.00 -1.71% 715.00 718.00 678.00 1,604,683.00
30 May 2022 703.00 43.00 6.52% 662.00 706.00 651.00 1,648,000.00
29 May 2022 660.00 13.00 2.01% 644.00 667.00 620.00 1,376,150.00
28 May 2022 647.00 -1.00 -0.15% 648.00 667.00 637.00 878,030.00
27 May 2022 648.00 -26.00 -3.86% 673.00 677.00 629.00 862,055.00
26 May 2022 674.00 -38.00 -5.34% 714.00 721.00 640.00 1,650,346.00
25 May 2022 712.00 5.00 0.71% 702.00 722.00 676.00 1,999,217.00
24 May 2022 707.00 54.00 8.27% 667.00 716.00 640.00 2,482,364.00
23 May 2022 653.00 -25.00 -3.69% 675.00 703.00 639.00 3,105,060.00
22 May 2022 678.00 62.00 10.06% 616.00 686.00 607.00 4,060,877.00
21 May 2022 616.00 14.00 2.33% 606.00 617.00 586.00 791,455.00
20 May 2022 602.00 -16.00 -2.59% 619.00 626.00 582.00 1,415,288.00
19 May 2022 618.00 29.00 4.92% 591.00 622.00 558.00 1,865,789.00
18 May 2022 589.00 -99.00 -14.39% 698.00 700.00 587.00 1,836,619.00
17 May 2022 688.00 29.00 4.40% 650.00 689.00 647.00 1,264,822.00
16 May 2022 659.00 -26.00 -3.80% 691.00 692.00 637.00 1,594,870.00
15 May 2022 685.00 54.00 8.56% 669.00 728.00 649.00 3,654,811.00
14 May 2022 631.00 43.00 7.31% 593.00 650.00 561.00 2,416,473.00
13 May 2022 588.00 70.00 13.51% 525.00 620.00 507.00 2,253,935.00
12 May 2022 518.00 -98.00 -15.91% 624.00 624.00 459.00 4,015,218.00
11 May 2022 616.00 -176.00 -22.22% 792.00 806.00 588.00 3,480,518.00
10 May 2022 792.00 6.00 0.76% 789.00 844.00 750.00 1,900,099.00
09 May 2022 786.00 -138.00 -14.94% 928.00 936.00 781.00 2,282,284.00
08 May 2022 924.00 -54.00 -5.52% 978.00 979.00 916.00 1,354,215.00
07 May 2022 978.00 -37.00 -3.65% 1,015.00 1,025.00 965.00 940,249.00
06 May 2022 1,015.00 -20.00 -1.93% 1,035.00 1,065.00 965.00 2,094,208.00
05 May 2022 1,035.00 -75.00 -6.76% 1,130.00 1,195.00 1,025.00 3,328,356.00
04 May 2022 1,110.00 90.00 8.82% 1,015.00 1,120.00 998.00 1,205,727.00
03 May 2022 1,020.00 0.00 0.00% 1,020.00 1,040.00 1,005.00 662,173.00
02 May 2022 1,020.00 -20.00 -1.92% 1,035.00 1,050.00 994.00 924,931.00
01 May 2022 1,040.00 0.00 0.00% 1,060.00 1,060.00 971.00 1,161,850.00
30 Abr 2022 1,040.00 -110.00 -9.57% 1,145.00 1,150.00 1,035.00 1,203,824.00
29 Abr 2022 1,150.00 -60.00 -4.96% 1,210.00 1,210.00 1,145.00 959,302.00
28 Abr 2022 1,210.00 15.00 1.26% 1,195.00 1,220.00 1,170.00 1,274,614.00
27 Abr 2022 1,195.00 30.00 2.58% 1,165.00 1,205.00 1,135.00 1,521,711.00
26 Abr 2022 1,165.00 -90.00 -7.17% 1,250.00 1,265.00 1,165.00 1,557,938.00
25 Abr 2022 1,255.00 -45.00 -3.46% 1,295.00 1,295.00 1,170.00 2,165,571.00
24 Abr 2022 1,300.00 -75.00 -5.45% 1,360.00 1,380.00 1,280.00 2,102,901.00
23 Abr 2022 1,375.00 45.00 3.38% 1,330.00 1,425.00 1,320.00 2,601,036.00
22 Abr 2022 1,330.00 -20.00 -1.48% 1,320.00 1,485.00 1,315.00 3,643,724.00
21 Abr 2022 1,350.00 15.00 1.12% 1,340.00 1,395.00 1,295.00 2,739,064.00
20 Abr 2022 1,335.00 -5.00 -0.37% 1,370.00 1,370.00 1,275.00 1,308,744.00
19 Abr 2022 1,340.00 45.00 3.47% 1,295.00 1,340.00 1,275.00 1,304,657.00
18 Abr 2022 1,295.00 -10.00 -0.77% 1,285.00 1,300.00 1,210.00 1,809,178.00
17 Abr 2022 1,305.00 20.00 1.56% 1,285.00 1,330.00 1,270.00 1,680,749.00
16 Abr 2022 1,285.00 -20.00 -1.53% 1,355.00 1,365.00 1,270.00 1,319,621.00
15 Abr 2022 1,305.00 -10.00 -0.76% 1,310.00 1,315.00 1,255.00 1,263,474.00
14 Abr 2022 1,315.00 -50.00 -3.66% 1,355.00 1,375.00 1,300.00 1,886,616.00
13 Abr 2022 1,365.00 60.00 4.60% 1,305.00 1,395.00 1,275.00 3,309,441.00
12 Abr 2022 1,305.00 85.00 6.97% 1,220.00 1,380.00 1,165.00 2,787,999.00
11 Abr 2022 1,220.00 -40.00 -3.17% 1,255.00 1,300.00 1,185.00 1,876,441.00
10 Abr 2022 1,260.00 -25.00 -1.95% 1,285.00 1,290.00 1,230.00 579,284.00
09 Abr 2022 1,285.00 15.00 1.18% 1,290.00 1,310.00 1,250.00 660,937.00
08 Abr 2022 1,270.00 -35.00 -2.68% 1,295.00 1,340.00 1,250.00 1,169,073.00
07 Abr 2022 1,305.00 80.00 6.53% 1,240.00 1,320.00 1,205.00 1,218,773.00
Su Consulta Reciente
UPBT
ARKKRW
Ark
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220706 10:19:23