ARKKC
CEDEAR EXTARK INNOVATION ETF · ARKK · NYSE Arca
ISIN: ARCAVA460123 · Subyacente: ETF · Valor representado:
Último cierre
8.50
-0.17
-1.96%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8.58
Mínimo 8.50
Máximo 8.58
Volumen 13
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 8.58 | 8.58 | 8.50 | 8.50 | 13 |
| 08/09/2026 | 8.57 | 8.67 | 8.56 | 8.67 | 21 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 8.31 | 0 |
| 04/09/2026 | 0.00 | 0.00 | 0.00 | 8.31 | 0 |
| 03/09/2026 | 0.00 | 0.00 | 0.00 | 8.31 | 0 |
| 02/09/2026 | 0.00 | 0.00 | 0.00 | 8.31 | 0 |
| 01/09/2026 | 8.32 | 8.32 | 8.31 | 8.31 | 40 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 8.50 | 0 |
| 28/08/2026 | 8.50 | 8.50 | 8.50 | 8.50 | 1 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 8.56 | 0 |
| 26/08/2026 | 8.56 | 8.56 | 8.56 | 8.56 | 60 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 8.72 | 0 |
| 24/08/2026 | 0.00 | 0.00 | 0.00 | 8.72 | 0 |
| 21/08/2026 | 8.64 | 8.76 | 8.62 | 8.72 | 101 |
| 20/08/2026 | 8.34 | 8.34 | 8.34 | 8.34 | 15 |
| 19/08/2026 | 8.18 | 8.18 | 8.18 | 8.18 | 20 |
| 18/08/2026 | 0.00 | 0.00 | 0.00 | 8.24 | 0 |
| 14/08/2026 | 0.00 | 0.00 | 0.00 | 8.24 | 0 |
| 13/08/2026 | 8.24 | 8.24 | 8.24 | 8.24 | 43 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 8.08 | 0 |
| 11/08/2026 | 8.11 | 8.11 | 8.08 | 8.08 | 12 |
| 10/08/2026 | 8.02 | 8.04 | 8.02 | 8.04 | 23 |
| 07/08/2026 | 0.00 | 0.00 | 0.00 | 7.67 | 0 |
| 06/08/2026 | 0.00 | 0.00 | 0.00 | 7.67 | 0 |
| 05/08/2026 | 7.67 | 7.67 | 7.67 | 7.67 | 3 |
| 04/08/2026 | 7.64 | 7.64 | 7.64 | 7.64 | 6 |
| 03/08/2026 | 0.00 | 0.00 | 0.00 | 7.28 | 0 |
| 31/07/2026 | 0.00 | 0.00 | 0.00 | 7.28 | 0 |
| 30/07/2026 | 7.28 | 7.28 | 7.28 | 7.28 | 11 |
| 29/07/2026 | 0.00 | 0.00 | 0.00 | 7.17 | 0 |
| 28/07/2026 | 7.17 | 7.17 | 7.17 | 7.17 | 2 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 7.25 | 0 |
| 24/07/2026 | 7.25 | 7.25 | 7.25 | 7.25 | 21 |
| 23/07/2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7 |
| 22/07/2026 | 0.00 | 0.00 | 0.00 | 7.76 | 0 |
| 21/07/2026 | 7.76 | 7.76 | 7.76 | 7.76 | 15 |
| 20/07/2026 | 0.00 | 0.00 | 0.00 | 7.58 | 0 |
| 17/07/2026 | 7.52 | 7.59 | 7.52 | 7.58 | 76 |
| 16/07/2026 | 8.40 | 8.40 | 8.40 | 8.40 | 20 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 7.89 | 0 |
| 14/07/2026 | 0.00 | 0.00 | 0.00 | 7.89 | 0 |
| 13/07/2026 | 7.89 | 7.89 | 7.89 | 7.89 | 1 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 8.39 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 8.39 | 0 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 8.39 | 0 |
| 06/07/2026 | 8.24 | 8.39 | 8.24 | 8.39 | 52 |
| 03/07/2026 | 8.17 | 8.17 | 8.00 | 8.00 | 3 |
| 02/07/2026 | 0.00 | 0.00 | 0.00 | 7.96 | 0 |
| 01/07/2026 | 0.00 | 0.00 | 0.00 | 7.96 | 0 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 7.96 | 0 |