ARCX
Datos históricos de Global X - MSCI Argentina ETF
Global X - MSCI Argentina ETF · ARGT
$88.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:50 UTC
- Variación en el periodo
- +24%
- Máximo
- US$103.97
- 28 de enero de 2026
- Mínimo
- US$69.60
- 22 de octubre de 2025
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 88.43 | 89.33 | 88.10 | 88.56 | +0.40% | 121,777.24 |
| 8 oct 2026 | 88.01 | 88.82 | 87.83 | 88.21 | +0.44% | 40,612.236 |
| 7 oct 2026 | 88.76 | 89.14 | 87.75 | 87.82 | −2.08% | 130,283.218 |
| 6 oct 2026 | 89.43 | 90.30 | 89.14 | 89.69 | +0.18% | 338,755.86 |
| 5 oct 2026 | 86.68 | 89.98 | 86.68 | 89.53 | +5.93% | 166,769.469 |
| 2 oct 2026 | 84.74 | 84.93 | 83.90 | 84.52 | +0.21% | 80,316.692 |
| 1 oct 2026 | 86.39 | 86.39 | 83.59 | 84.34 | −2.14% | 150,547.178 |
| 30 sep 2026 | 86.86 | 86.86 | 85.90 | 86.18 | +0.08% | 108,511.534 |
| 29 sep 2026 | 86.48 | 87.06 | 85.60 | 86.11 | −0.43% | 116,332.971 |
| 28 sep 2026 | 88.12 | 88.12 | 86.26 | 86.48 | −2.39% | 196,504.482 |
| 25 sep 2026 | 89.53 | 89.53 | 88.17 | 88.60 | −1.08% | 77,702.997 |
| 24 sep 2026 | 91.40 | 91.40 | 89.39 | 89.57 | −1.68% | 208,486.351 |
| 23 sep 2026 | 92.52 | 93.30 | 90.95 | 91.10 | −1.92% | 103,217.679 |
| 22 sep 2026 | 92.53 | 93.17 | 91.53 | 92.88 | +0.53% | 126,970.681 |
| 21 sep 2026 | 92.43 | 92.68 | 91.60 | 92.39 | −0.04% | 150,521.112 |
| 18 sep 2026 | 93.89 | 94.10 | 92.33 | 92.43 | −1.50% | 85,124.184 |
| 17 sep 2026 | 94.01 | 94.63 | 93.52 | 93.84 | +0.49% | 109,982.771 |
| 16 sep 2026 | 94.67 | 94.67 | 92.33 | 93.38 | −1.19% | 164,787.291 |
| 15 sep 2026 | 95.35 | 95.45 | 93.83 | 94.50 | −1.00% | 255,670.693 |
| 14 sep 2026 | 95.36 | 95.77 | 94.71 | 95.45 | +0.05% | 131,575.034 |
| 11 sep 2026 | 97.10 | 97.75 | 95.01 | 95.40 | −1.53% | 99,602.497 |
| 10 sep 2026 | 95.81 | 97.73 | 95.17 | 96.88 | +0.79% | 92,369.172 |
| 9 sep 2026 | 96.31 | 96.46 | 94.52 | 96.12 | +0.17% | 54,094.176 |
| 8 sep 2026 | 96.24 | 96.88 | 95.35 | 95.96 | −0.47% | 186,310.736 |
| 4 sep 2026 | 96.34 | 97.25 | 95.70 | 96.41 | −0.40% | 128,266.353 |
| 3 sep 2026 | 98.56 | 99.50 | 96.53 | 96.80 | −1.12% | 258,753.923 |
| 2 sep 2026 | 95.60 | 97.98 | 95.60 | 97.90 | +2.56% | 186,114.939 |
| 1 sep 2026 | 93.81 | 96.59 | 93.81 | 95.46 | +0.96% | 118,652.036 |
| 31 ago 2026 | 94.06 | 95.15 | 93.92 | 94.55 | +0.80% | 78,772.708 |
| 28 ago 2026 | 94.62 | 95.00 | 93.35 | 93.80 | −0.37% | 75,352.637 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.