Mercados españoles cerrados

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,08-0,03 (-0,06%)
Al cierre: 04:00PM EDT
50,08 0,00 (0,00%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202450,2250,6149,9750,0850,088.248.000
27 mar 202450,7950,8849,4550,1150,1111.450.100
26 mar 202450,8150,9650,0050,0350,036.904.800
25 mar 202449,4250,4549,3850,2550,258.755.900
22 mar 202450,0750,3349,2549,4149,418.938.300
21 mar 202450,7651,3650,5050,5350,5313.537.000
20 mar 202448,4450,4748,2950,2150,2115.661.800
19 mar 202448,0548,7847,4548,5148,5111.645.300
18 mar 202448,9049,1248,0348,7948,798.728.900
15 mar 202448,2249,1548,1548,6648,6611.890.100
14 mar 202450,3850,6148,1948,7448,7417.854.600
13 mar 202449,9451,3149,7850,3650,369.033.700
12 mar 202450,8350,8949,5350,2550,2510.073.700
11 mar 202450,9451,8050,4950,6550,6511.376.900
08 mar 202450,8152,4350,2450,7550,7516.404.400
07 mar 202450,0750,5949,4950,2550,258.873.600
06 mar 202449,9150,1748,9749,6849,6812.097.400
05 mar 202450,0050,4748,5848,9048,9014.098.000
04 mar 202451,3751,4850,1950,6850,689.194.800
01 mar 202451,0751,5950,3651,1451,1410.869.900
29 feb 202452,0652,3350,7151,2551,2512.412.400
28 feb 202451,3052,0850,9151,1651,1612.116.300
27 feb 202450,8251,5450,6051,5451,5414.213.500
26 feb 202448,4450,1448,3850,0850,0812.132.700
23 feb 202448,8949,2948,1048,4148,4110.598.600
22 feb 202448,1248,7547,6248,4848,4810.923.300
21 feb 202447,6447,9146,9147,3147,3112.669.500
20 feb 202449,5249,8847,8748,6948,6915.225.400
16 feb 202450,9651,7450,2950,3350,3316.489.400
15 feb 202451,0052,0650,8151,6451,6415.272.600
14 feb 202449,1250,5648,7750,5050,5017.210.500
13 feb 202448,0748,8847,3947,8847,8825.947.600
12 feb 202449,6051,1049,5650,7250,7213.661.700
09 feb 202449,1749,9148,8549,5949,5917.091.700
08 feb 202447,4748,6047,1248,4448,4414.530.300
07 feb 202447,0547,5946,3347,1747,1711.384.500
06 feb 202445,4546,7445,2946,7046,7014.335.800
05 feb 202446,2046,3044,6345,2045,2019.679.300
02 feb 202445,7546,8145,2246,6646,6621.921.600
01 feb 202445,8046,3944,9946,0346,0317.395.500
31 ene 202446,2647,4345,3345,4145,4127.028.900
30 ene 202448,1048,1046,8546,8646,8615.485.300
29 ene 202446,1948,1945,9248,1148,1118.104.200
26 ene 202446,2146,8845,7845,9245,9213.739.400
25 ene 202446,2846,7045,5345,8245,8216.519.900
24 ene 202448,2248,2346,2546,2846,2816.696.200
23 ene 202447,6847,9246,8947,3847,3812.640.300
22 ene 202446,8948,5346,8047,3347,3323.104.100
19 ene 202445,9246,3045,0246,2846,2816.651.600
18 ene 202446,4546,5645,0845,6645,6618.101.400
17 ene 202445,9445,9945,2045,9245,9215.512.800
16 ene 202446,7147,1846,0446,7646,7617.273.000
12 ene 202448,0348,9047,3247,3847,3814.074.000
11 ene 202449,4149,5447,3848,1848,1821.393.200
10 ene 202449,5049,8048,5249,3549,3515.628.700
09 ene 202449,7050,1649,3749,5049,5013.039.100
08 ene 202448,9750,3848,7050,2850,2816.536.500
05 ene 202448,3549,3548,1748,9048,9017.064.800
04 ene 202448,4149,3948,0748,9148,9116.950.600
03 ene 202449,2449,4648,3748,5248,5227.345.600
02 ene 202451,8051,8450,2250,5050,5024.389.200
29 dic 202354,0054,2152,2452,3752,3718.752.800
28 dic 202354,0054,3953,7954,1454,1411.828.200
27 dic 202354,3054,5253,8054,2654,2613.797.900
26 dic 202353,2554,0253,0753,7953,7913.212.000
22 dic 202352,5753,3452,3453,0153,0115.298.600
21 dic 202352,0452,4651,2852,3152,3115.321.700
20 dic 202353,0853,5850,9951,0151,0124.224.300
19 dic 202351,5253,4051,4753,1853,1821.980.300
18 dic 202350,6951,6450,5651,0751,0712.645.000
15 dic 202351,9652,1750,8051,1151,1118.746.100
14 dic 202351,2852,5051,1452,0252,0241.229.700
13 dic 202348,3850,1747,4050,1750,1728.900.400
12 dic 202348,5548,6447,8248,3848,3811.432.500
11 dic 202348,6148,7448,0148,5348,5313.698.200
08 dic 202348,0649,6947,7849,1849,1819.861.200
07 dic 202347,8348,3847,5048,2948,2913.434.300
06 dic 202348,7649,3547,9948,0448,0420.196.000
05 dic 202348,2348,9447,8848,2648,2617.314.000
04 dic 202348,3548,9947,7148,6948,6924.898.400
01 dic 202346,5548,4546,0748,4348,4324.723.900
30 nov 202347,1747,2845,8546,1146,1121.365.300
29 nov 202347,2148,0146,7046,9046,9023.347.300
28 nov 202345,3946,7744,9946,7046,7017.917.700
27 nov 202344,6545,6744,2845,4545,4513.262.100
24 nov 202344,1945,1244,1744,8844,887.296.100
22 nov 202344,3344,5943,6344,3244,3211.580.800
21 nov 202344,2544,4143,6143,8743,8713.742.800
20 nov 202343,8545,0343,7244,8844,8815.765.600
17 nov 202342,5443,7342,3443,7043,7016.884.700
16 nov 202342,6742,7341,6242,2142,2117.763.900
15 nov 202342,1243,7542,1243,0143,0125.809.100
14 nov 202341,5642,0541,2141,9541,9525.966.900
13 nov 202339,3739,9338,7139,9139,9113.480.200
10 nov 202339,0139,8638,7439,7339,7319.122.000
09 nov 202340,6840,8938,9439,0939,0925.529.800
08 nov 202341,0541,0539,9440,3440,3418.400.900
07 nov 202339,9941,0139,6940,9140,9118.153.800
06 nov 202340,6840,8239,1439,7739,7721.315.700
03 nov 202339,1940,7439,1040,4440,4428.330.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...