ARCX
Datos históricos de ROBO Global Robotics and Automation Index ETF
ROBO Global Robotics and Automation Index ETF · ROBO
$81.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:21 UTC
- Variación en el periodo
- +24.42%
- Máximo
- US$90.51
- 3 de junio de 2026
- Mínimo
- US$62.80
- 21 de noviembre de 2025
- Volumen medio diario
- 0.18 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 | 81.07 | 81.61 | 80.63 | 81.26 | +1.47% | 73,696.91 |
| 8 oct 2026 | 80.74 | 80.75 | 79.61 | 80.08 | −2.13% | 148,126.613 |
| 7 oct 2026 | 82.24 | 82.24 | 81.28 | 81.82 | −1.89% | 94,245.088 |
| 6 oct 2026 | 83.64 | 84.00 | 83.21 | 83.40 | +0.07% | 89,488.734 |
| 5 oct 2026 | 83.00 | 83.61 | 82.58 | 83.34 | +0.63% | 190,836.766 |
| 2 oct 2026 | 82.56 | 82.82 | 82.22 | 82.82 | +2.23% | 115,637.948 |
| 1 oct 2026 | 80.69 | 81.29 | 80.27 | 81.01 | +0.68% | 105,447.179 |
| 30 sep 2026 | 80.68 | 81.10 | 80.32 | 80.46 | +0.09% | 78,850.549 |
| 29 sep 2026 | 80.73 | 80.88 | 79.97 | 80.39 | +0.01% | 75,890.261 |
| 28 sep 2026 | 80.36 | 80.75 | 79.69 | 80.38 | −0.84% | 55,356.088 |
| 25 sep 2026 | 80.58 | 81.42 | 80.43 | 81.06 | +0.85% | 88,276.034 |
| 24 sep 2026 | 79.96 | 80.61 | 79.54 | 80.38 | +0.21% | 122,177.69 |
| 23 sep 2026 | 80.74 | 80.88 | 79.90 | 80.21 | −1.51% | 203,929.374 |
| 22 sep 2026 | 80.42 | 81.48 | 80.37 | 81.44 | +1.43% | 110,035.304 |
| 21 sep 2026 | 79.42 | 80.34 | 79.37 | 80.29 | +2.28% | 99,876.331 |
| 18 sep 2026 | 78.61 | 79.00 | 77.88 | 78.50 | −0.17% | 95,219.252 |
| 17 sep 2026 | 79.00 | 79.00 | 78.56 | 78.63 | +1.38% | 248,749.484 |
| 16 sep 2026 | 77.93 | 78.41 | 76.55 | 77.56 | +0.40% | 373,909.039 |
| 15 sep 2026 | 77.26 | 77.65 | 76.96 | 77.25 | −0.13% | 120,781.826 |
| 14 sep 2026 | 77.10 | 77.83 | 76.90 | 77.35 | −2.22% | 149,364.735 |
| 11 sep 2026 | 78.93 | 79.26 | 78.83 | 79.11 | +1.66% | 76,798.595 |
| 10 sep 2026 | 78.07 | 78.59 | 77.75 | 77.82 | −1.56% | 99,957.23 |
| 9 sep 2026 | 79.44 | 79.85 | 78.96 | 79.05 | −0.75% | 107,015.257 |
| 8 sep 2026 | 80.40 | 80.40 | 79.60 | 79.65 | −1.14% | 108,503.767 |
| 4 sep 2026 | 80.45 | 80.71 | 80.11 | 80.57 | +1.00% | 95,961.678 |
| 3 sep 2026 | 79.12 | 79.77 | 78.63 | 79.77 | +1.15% | 95,454.597 |
| 2 sep 2026 | 78.59 | 79.05 | 78.34 | 78.86 | −0.01% | 91,782.494 |
| 1 sep 2026 | 79.73 | 79.83 | 78.55 | 78.87 | −1.95% | 194,876.366 |
| 31 ago 2026 | 80.79 | 81.19 | 80.28 | 80.44 | −0.25% | 103,239.013 |
| 28 ago 2026 | 82.07 | 82.25 | 80.33 | 80.64 | −1.89% | 182,815.382 |
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.