ARKK
CEDEAR ARSARK INNOVATION ETF · ARKK · NYSE Arca
ISIN: ARCAVA460123 · Subyacente: ETF · Valor representado:
Último cierre
13480.00
-210.00
-1.53%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 13690.00
Mínimo 13470.00
Máximo 13720.00
Volumen 21888
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 13690.00 | 13720.00 | 13470.00 | 13480.00 | 21888 |
| 08/09/2026 | 13100.00 | 13780.00 | 13100.00 | 13690.00 | 23248 |
| 07/09/2026 | 13940.00 | 13940.00 | 13250.00 | 13560.00 | 2631 |
| 04/09/2026 | 13780.00 | 13800.00 | 13580.00 | 13690.00 | 5205 |
| 03/09/2026 | 13430.00 | 13870.00 | 13430.00 | 13810.00 | 5546 |
| 02/09/2026 | 13220.00 | 13390.00 | 13170.00 | 13270.00 | 9821 |
| 01/09/2026 | 13450.00 | 13510.00 | 13190.00 | 13240.00 | 10602 |
| 31/08/2026 | 13550.00 | 13720.00 | 13390.00 | 13680.00 | 5424 |
| 28/08/2026 | 13980.00 | 14000.00 | 13510.00 | 13550.00 | 5746 |
| 27/08/2026 | 13820.00 | 14090.00 | 13760.00 | 13980.00 | 4865 |
| 26/08/2026 | 13750.00 | 13870.00 | 13610.00 | 13750.00 | 9346 |
| 25/08/2026 | 13560.00 | 13910.00 | 13500.00 | 13790.00 | 8010 |
| 24/08/2026 | 13800.00 | 13800.00 | 13400.00 | 13440.00 | 7796 |
| 21/08/2026 | 13260.00 | 13760.00 | 13260.00 | 13720.00 | 14548 |
| 20/08/2026 | 13110.00 | 13290.00 | 13030.00 | 13190.00 | 11447 |
| 19/08/2026 | 12650.00 | 13190.00 | 12650.00 | 13110.00 | 13141 |
| 18/08/2026 | 12560.00 | 12700.00 | 12470.00 | 12480.00 | 8630 |
| 14/08/2026 | 13080.00 | 13080.00 | 12720.00 | 12750.00 | 8119 |
| 13/08/2026 | 12900.00 | 13130.00 | 12900.00 | 13050.00 | 7670 |
| 12/08/2026 | 12850.00 | 12930.00 | 12760.00 | 12880.00 | 5856 |
| 11/08/2026 | 12820.00 | 12820.00 | 12580.00 | 12780.00 | 5083 |
| 10/08/2026 | 12650.00 | 12780.00 | 12600.00 | 12700.00 | 6655 |
| 07/08/2026 | 12050.00 | 12610.00 | 12050.00 | 12550.00 | 10111 |
| 06/08/2026 | 11730.00 | 12080.00 | 11730.00 | 11920.00 | 3402 |
| 05/08/2026 | 12200.00 | 12230.00 | 11970.00 | 11980.00 | 9309 |
| 04/08/2026 | 11740.00 | 12160.00 | 11740.00 | 12100.00 | 10302 |
| 03/08/2026 | 10990.00 | 11680.00 | 10990.00 | 11620.00 | 12612 |
| 31/07/2026 | 11510.00 | 11510.00 | 11030.00 | 11270.00 | 4476 |
| 30/07/2026 | 11200.00 | 11470.00 | 11190.00 | 11430.00 | 8043 |
| 29/07/2026 | 11520.00 | 11560.00 | 11130.00 | 11170.00 | 6455 |
| 28/07/2026 | 11400.00 | 11650.00 | 11250.00 | 11540.00 | 5938 |
| 27/07/2026 | 11590.00 | 11770.00 | 11420.00 | 11620.00 | 4454 |
| 24/07/2026 | 11740.00 | 11740.00 | 11350.00 | 11510.00 | 3121 |
| 23/07/2026 | 11800.00 | 11870.00 | 11550.00 | 11700.00 | 7875 |
| 22/07/2026 | 12170.00 | 12200.00 | 11950.00 | 11980.00 | 3314 |
| 21/07/2026 | 11930.00 | 12240.00 | 11920.00 | 12230.00 | 3531 |
| 20/07/2026 | 11890.00 | 11990.00 | 11750.00 | 11780.00 | 3318 |
| 17/07/2026 | 11800.00 | 12030.00 | 11560.00 | 11840.00 | 4066 |
| 16/07/2026 | 12440.00 | 12440.00 | 11950.00 | 11960.00 | 10115 |
| 15/07/2026 | 12480.00 | 12570.00 | 12300.00 | 12480.00 | 3939 |
| 14/07/2026 | 12220.00 | 12450.00 | 12180.00 | 12340.00 | 4302 |
| 13/07/2026 | 12470.00 | 12500.00 | 12200.00 | 12280.00 | 5128 |
| 10/07/2026 | 12860.00 | 12960.00 | 12490.00 | 12550.00 | 1062 |
| 08/07/2026 | 12630.00 | 12730.00 | 12380.00 | 12600.00 | 4581 |
| 07/07/2026 | 13000.00 | 13170.00 | 12650.00 | 12760.00 | 5269 |
| 06/07/2026 | 12960.00 | 13240.00 | 12690.00 | 13100.00 | 7482 |
| 03/07/2026 | 12700.00 | 13250.00 | 12360.00 | 13130.00 | 1769 |
| 02/07/2026 | 12880.00 | 13210.00 | 12600.00 | 12720.00 | 9564 |
| 01/07/2026 | 12540.00 | 13020.00 | 12540.00 | 12880.00 | 7581 |
| 30/06/2026 | 12520.00 | 12670.00 | 12400.00 | 12600.00 | 6436 |