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 |
