XNAS
Datos históricos de Ark Restaurants Corp.
Ark Restaurants Corp. · ARKR
$4.46
▲ +0.15 (+3.43%)
Última operación · 10/10/2026, 19:19:34 UTC
- Variación en el periodo
- −33.42%
- Máximo
- US$9.50
- 4 de mayo de 2026
- Mínimo
- US$4.32
- 6 de octubre de 2026
- Volumen medio diario
- 0.01 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 | 4.53 | 4.53 | 4.47 | 4.47 | −1.82% | 1,240 |
| 8 oct 2026 | 4.60 | 4.60 | 4.43 | 4.55 | +1.79% | 1,613.953 |
| 7 oct 2026 | 4.58 | 4.58 | 4.47 | 4.47 | −2.83% | 1,342.953 |
| 6 oct 2026 | 4.51 | 4.80 | 4.32 | 4.60 | +2.22% | 69,469.963 |
| 5 oct 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 1,235.153 |
| 2 oct 2026 | 4.51 | 4.51 | 4.50 | 4.50 | −0.11% | 1,514.953 |
| 30 sep 2026 | 4.51 | 4.51 | 4.51 | 4.51 | −0.55% | 1,197.088 |
| 29 sep 2026 | 4.46 | 4.53 | 4.40 | 4.53 | +1.34% | 2,730.953 |
| 28 sep 2026 | 4.46 | 4.50 | 4.46 | 4.47 | −0.89% | 987.953 |
| 25 sep 2026 | 4.52 | 4.52 | 4.51 | 4.51 | −1.10% | 852.953 |
| 24 sep 2026 | 4.66 | 4.80 | 4.56 | 4.56 | −3.80% | 2,948.953 |
| 23 sep 2026 | 4.55 | 4.80 | 4.46 | 4.74 | +4.86% | 30,499.953 |
| 22 sep 2026 | 4.54 | 4.55 | 4.52 | 4.52 | 0.00% | 2,113.269 |
| 21 sep 2026 | 4.56 | 4.56 | 4.50 | 4.52 | −2.80% | 2,508.293 |
| 18 sep 2026 | 4.65 | 4.65 | 4.65 | 4.65 | −0.43% | 911.953 |
| 17 sep 2026 | 4.51 | 4.67 | 4.51 | 4.67 | +3.78% | 2,161.337 |
| 16 sep 2026 | 4.78 | 4.89 | 4.50 | 4.50 | −5.46% | 17,575.953 |
| 15 sep 2026 | 4.83 | 4.83 | 4.69 | 4.76 | +1.71% | 3,643.953 |
| 14 sep 2026 | 4.69 | 4.85 | 4.65 | 4.68 | −3.01% | 7,206.953 |
| 11 sep 2026 | 4.98 | 4.98 | 4.61 | 4.83 | −2.92% | 18,428.053 |
| 10 sep 2026 | 4.85 | 4.97 | 4.85 | 4.97 | +1.43% | 511.021 |
| 9 sep 2026 | 4.98 | 4.98 | 4.90 | 4.90 | +1.03% | 693.062 |
| 8 sep 2026 | 5.24 | 5.24 | 4.85 | 4.85 | −8.83% | 28,269.953 |
| 4 sep 2026 | 5.44 | 5.44 | 4.99 | 5.32 | −0.75% | 35,523.512 |
| 3 sep 2026 | 5.30 | 5.41 | 5.20 | 5.36 | +2.10% | 37,948.953 |
| 2 sep 2026 | 5.05 | 5.26 | 5.05 | 5.25 | −4.37% | 2,672.336 |
| 28 ago 2026 | 5.50 | 5.65 | 5.46 | 5.49 | +3.98% | 18,106.255 |
| 27 ago 2026 | 5.35 | 5.62 | 5.28 | 5.28 | −0.94% | 13,756.318 |
| 26 ago 2026 | 5.00 | 5.35 | 5.00 | 5.33 | +10.81% | 22,827.236 |
| 25 ago 2026 | 5.62 | 5.62 | 4.81 | 4.81 | −11.90% | 16,735.554 |
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.