XNAS
Datos históricos de Arko Corp.
Arko Corp. · ARKO
$4.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:20:37 UTC
- Variación en el periodo
- +5.66%
- Máximo
- US$8.76
- 12 de junio de 2026
- Mínimo
- US$3.81
- 13 de octubre de 2025
- Volumen medio diario
- 0.76 M
Del 13 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 | 4.13 | 4.19 | 4.05 | 4.11 | −0.24% | 895,744.647 |
| 8 oct 2026 | 4.22 | 4.30 | 4.11 | 4.12 | −2.60% | 813,094.342 |
| 7 oct 2026 | 4.20 | 4.28 | 4.17 | 4.23 | +0.71% | 395,303.223 |
| 6 oct 2026 | 4.23 | 4.28 | 4.14 | 4.20 | −0.24% | 504,791.646 |
| 5 oct 2026 | 4.20 | 4.25 | 4.09 | 4.21 | +0.96% | 485,869.78 |
| 2 oct 2026 | 4.17 | 4.20 | 4.12 | 4.17 | +1.46% | 310,690.939 |
| 1 oct 2026 | 4.11 | 4.13 | 4.00 | 4.11 | −0.24% | 617,761.094 |
| 30 sep 2026 | 4.10 | 4.15 | 3.98 | 4.12 | +0.24% | 1.03 M |
| 29 sep 2026 | 4.25 | 4.29 | 4.10 | 4.11 | −3.52% | 437,935.703 |
| 28 sep 2026 | 4.31 | 4.34 | 4.23 | 4.26 | −0.47% | 670,027.92 |
| 25 sep 2026 | 4.24 | 4.30 | 4.19 | 4.28 | +1.18% | 651,586.834 |
| 24 sep 2026 | 4.24 | 4.30 | 4.19 | 4.23 | 0.00% | 539,273.041 |
| 23 sep 2026 | 4.31 | 4.32 | 4.22 | 4.23 | −2.76% | 581,085.044 |
| 22 sep 2026 | 4.29 | 4.36 | 4.25 | 4.35 | +2.59% | 637,525.685 |
| 21 sep 2026 | 4.27 | 4.30 | 4.21 | 4.24 | +0.47% | 708,059.557 |
| 18 sep 2026 | 4.31 | 4.35 | 4.21 | 4.22 | −2.76% | 3.13 M |
| 17 sep 2026 | 4.41 | 4.42 | 4.32 | 4.34 | −0.23% | 781,350.508 |
| 16 sep 2026 | 4.45 | 4.48 | 4.31 | 4.35 | −1.58% | 724,712.71 |
| 15 sep 2026 | 4.56 | 4.57 | 4.37 | 4.42 | −3.28% | 678,873.635 |
| 14 sep 2026 | 4.47 | 4.61 | 4.46 | 4.57 | +1.11% | 770,659.755 |
| 11 sep 2026 | 4.52 | 4.57 | 4.45 | 4.52 | +1.12% | 975,709.71 |
| 10 sep 2026 | 4.45 | 4.47 | 4.30 | 4.47 | +0.68% | 1.07 M |
| 9 sep 2026 | 4.70 | 4.74 | 4.40 | 4.44 | −5.63% | 1.3 M |
| 8 sep 2026 | 4.86 | 4.89 | 4.66 | 4.71 | −3.78% | 912,697.642 |
| 4 sep 2026 | 4.77 | 4.96 | 4.75 | 4.89 | +1.24% | 750,613.555 |
| 3 sep 2026 | 4.76 | 4.85 | 4.63 | 4.83 | +1.90% | 859,548.269 |
| 2 sep 2026 | 4.55 | 4.78 | 4.50 | 4.74 | +5.33% | 899,988.331 |
| 1 sep 2026 | 4.54 | 4.68 | 4.45 | 4.50 | −1.32% | 1.4 M |
| 31 ago 2026 | 4.37 | 4.58 | 4.30 | 4.56 | +4.35% | 1.32 M |
| 28 ago 2026 | 4.44 | 4.46 | 4.34 | 4.37 | −2.02% | 820,601.817 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.