ARCX
Datos históricos de RCN Pareto Strategic Allocation ETF
RCN Pareto Strategic Allocation ETF · PRTO
$27.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:17:52 UTC
- Variación en el periodo
- +8.2%
- Máximo
- US$28.58
- 17 de agosto de 2026
- Mínimo
- US$24.68
- 30 de marzo de 2026
- Volumen medio diario
- 0 M
Del 25 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.35 | 27.38 | 27.35 | 27.38 | +0.59% | 393 |
| 8 oct 2026 | 27.22 | 27.22 | 27.22 | 27.22 | +0.10% | 716.368 |
| 7 oct 2026 | 27.27 | 27.27 | 27.16 | 27.19 | −1.10% | 671 |
| 6 oct 2026 | 27.49 | 27.49 | 27.49 | 27.49 | +0.17% | 226 |
| 5 oct 2026 | 27.45 | 27.45 | 27.45 | 27.45 | +0.35% | 17 |
| 2 oct 2026 | 27.35 | 27.35 | 27.35 | 27.35 | +0.49% | 44 |
| 1 oct 2026 | 27.20 | 27.22 | 27.20 | 27.22 | +0.32% | 511 |
| 30 sep 2026 | 27.15 | 27.15 | 27.13 | 27.13 | −0.18% | 362 |
| 29 sep 2026 | 27.18 | 27.18 | 27.18 | 27.18 | −0.01% | 35.036 |
| 28 sep 2026 | 27.18 | 27.18 | 27.18 | 27.18 | −1.42% | 112 |
| 25 sep 2026 | 27.60 | 27.60 | 27.58 | 27.58 | +0.22% | 311 |
| 24 sep 2026 | 27.41 | 27.51 | 27.39 | 27.51 | −0.15% | 730 |
| 23 sep 2026 | 27.73 | 27.73 | 27.55 | 27.55 | −1.26% | 1,020 |
| 22 sep 2026 | 27.91 | 27.91 | 27.91 | 27.91 | +0.40% | 11 |
| 21 sep 2026 | 27.79 | 27.79 | 27.79 | 27.79 | +0.60% | 11 |
| 18 sep 2026 | 27.56 | 27.63 | 27.56 | 27.63 | +0.04% | 419 |
| 17 sep 2026 | 27.61 | 27.64 | 27.61 | 27.62 | +1.02% | 1,232 |
| 16 sep 2026 | 27.34 | 27.34 | 27.34 | 27.34 | −0.50% | 11.036 |
| 15 sep 2026 | 27.48 | 27.48 | 27.48 | 27.48 | −0.35% | 43 |
| 14 sep 2026 | 27.58 | 27.58 | 27.58 | 27.58 | −0.75% | 216 |
| 11 sep 2026 | 27.78 | 27.78 | 27.78 | 27.78 | +0.42% | 11 |
| 10 sep 2026 | 27.81 | 27.81 | 27.67 | 27.67 | −0.91% | 1,143.036 |
| 9 sep 2026 | 27.92 | 27.92 | 27.92 | 27.92 | −0.37% | 12 |
| 8 sep 2026 | 28.10 | 28.11 | 28.03 | 28.03 | −0.55% | 498.035 |
| 4 sep 2026 | 28.18 | 28.18 | 28.18 | 28.18 | +0.08% | 8 |
| 3 sep 2026 | 28.16 | 28.16 | 28.16 | 28.16 | +0.76% | 10 |
| 2 sep 2026 | 27.95 | 27.95 | 27.95 | 27.95 | +0.80% | 8 |
| 1 sep 2026 | 27.73 | 27.73 | 27.73 | 27.73 | −1.28% | 12.18 |
| 31 ago 2026 | 28.12 | 28.12 | 27.95 | 28.09 | −0.22% | 940 |
| 28 ago 2026 | 28.37 | 28.37 | 28.15 | 28.15 | −1.32% | 734 |
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.