ARCA Defense (DFII)

DFII
🏛️ Estados Unidos →
17,679.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 8,401.34 8,451.73 8,341.62 8,437.11 0.0M
2022-12-29 8,283.01 8,432.57 8,283.01 8,401.34 0.0M
2022-12-28 8,359.47 8,392.21 8,282.74 8,283.01 0.0M
2022-12-27 8,325.14 8,398.67 8,320.49 8,359.47 0.0M
2022-12-23 8,284.02 8,335.25 8,261.04 8,325.14 0.0M
2022-12-22 8,408.48 8,408.48 8,159.30 8,284.02 0.0M
2022-12-21 8,271.07 8,408.59 8,271.07 8,408.48 0.0M
2022-12-20 8,223.28 8,323.42 8,213.79 8,271.07 0.0M
2022-12-19 8,272.26 8,332.11 8,204.47 8,223.28 0.0M
2022-12-16 8,333.41 8,333.41 8,200.06 8,272.26 0.0M
2022-12-15 8,505.01 8,505.01 8,295.39 8,333.41 0.0M
2022-12-14 8,471.76 8,584.13 8,466.58 8,505.01 0.0M
2022-12-13 8,492.31 8,645.61 8,451.22 8,471.76 0.0M
2022-12-12 8,400.05 8,492.38 8,400.05 8,492.31 0.0M
2022-12-09 8,529.37 8,529.37 8,397.60 8,400.05 0.0M
2022-12-08 8,481.18 8,609.07 8,481.18 8,529.37 0.0M
2022-12-07 8,601.59 8,601.59 8,478.97 8,481.18 0.0M
2022-12-06 8,679.17 8,726.95 8,556.13 8,601.59 0.0M
2022-12-05 8,784.23 8,784.23 8,661.79 8,679.17 0.0M
2022-12-02 8,653.02 8,808.87 8,567.72 8,784.23 0.0M
2022-12-01 8,597.49 8,660.86 8,571.92 8,653.02 0.0M
2022-11-30 8,458.73 8,597.49 8,377.31 8,597.49 0.0M
2022-11-29 8,443.82 8,515.80 8,433.91 8,458.73 0.0M
2022-11-28 8,592.73 8,592.73 8,419.08 8,443.82 0.0M
2022-11-25 8,531.83 8,602.80 8,531.83 8,592.73 0.0M
2022-11-23 8,517.29 8,562.95 8,493.62 8,531.83 0.0M
2022-11-22 8,511.70 8,552.14 8,496.11 8,517.29 0.0M
2022-11-21 8,475.15 8,545.51 8,450.90 8,511.70 0.0M
2022-11-18 8,500.75 8,522.32 8,436.74 8,475.15 0.0M
2022-11-17 8,342.25 8,424.77 8,322.53 8,421.33 0.0M
2022-11-16 8,520.21 8,520.21 8,411.57 8,432.58 0.0M
2022-11-15 8,453.72 8,556.40 8,398.16 8,520.21 0.0M
2022-11-14 8,458.33 8,490.34 8,362.64 8,362.64 0.0M
2022-11-11 8,690.26 8,690.26 8,467.40 8,482.13 0.0M
2022-11-10 8,335.28 8,697.52 8,335.28 8,690.26 0.0M
2022-11-09 8,409.82 8,445.01 8,331.29 8,335.28 0.0M
2022-11-08 8,425.50 8,449.59 8,317.20 8,409.82 0.0M
2022-11-07 8,302.48 8,431.70 8,284.98 8,425.50 0.0M
2022-11-04 8,246.92 8,346.44 8,139.65 8,302.48 0.0M
2022-11-03 8,240.24 8,308.67 8,111.87 8,246.92 0.0M
2022-11-02 8,362.68 8,461.72 8,238.28 8,240.24 0.0M
2022-11-01 8,359.87 8,424.74 8,351.02 8,362.68 0.0M
2022-10-31 8,339.36 8,386.58 8,259.20 8,359.87 0.0M
2022-10-28 8,151.26 8,354.14 8,149.25 8,339.36 0.0M
2022-10-27 8,017.71 8,200.19 8,017.71 8,151.26 0.0M
2022-10-26 8,050.05 8,165.20 8,011.20 8,017.71 0.0M
2022-10-25 7,943.54 8,070.97 7,928.95 8,050.05 0.0M
2022-10-24 7,841.64 7,962.04 7,841.64 7,943.54 0.0M
2022-10-21 7,665.36 7,858.77 7,645.87 7,841.64 0.0M
2022-10-20 7,690.89 7,758.22 7,647.58 7,665.36 0.0M
2022-10-19 7,698.84 7,742.22 7,603.23 7,690.89 0.0M
2022-10-18 7,481.67 7,741.14 7,481.67 7,698.84 0.0M
2022-10-17 7,265.91 7,516.80 7,265.91 7,481.67 0.0M
2022-10-14 7,462.83 7,496.20 7,251.81 7,265.91 0.0M
2022-10-13 7,303.50 7,496.73 7,170.08 7,462.83 0.0M
2022-10-12 7,436.75 7,436.75 7,300.65 7,303.50 0.0M
2022-10-11 7,455.41 7,564.08 7,392.11 7,436.75 0.0M
2022-10-10 7,399.67 7,521.21 7,399.67 7,455.41 0.0M
2022-10-07 7,467.04 7,467.04 7,342.25 7,399.67 0.0M
2022-10-06 7,513.97 7,537.42 7,440.91 7,467.04 0.0M
2022-10-05 7,582.50 7,582.50 7,450.87 7,513.97 0.0M
2022-10-04 7,341.95 7,588.14 7,341.95 7,582.50 0.0M
2022-10-03 7,137.12 7,392.01 7,137.12 7,341.95 0.0M
2022-09-30 7,195.60 7,275.04 7,134.53 7,137.12 0.0M
2022-09-29 7,354.26 7,354.26 7,124.98 7,195.60 0.0M
2022-09-28 7,231.01 7,388.29 7,194.48 7,354.26 0.0M
2022-09-27 7,259.46 7,358.63 7,206.46 7,231.01 0.0M
2022-09-26 7,359.14 7,424.36 7,242.89 7,259.46 0.0M
2022-09-23 7,535.67 7,535.67 7,256.65 7,359.14 0.0M
2022-09-22 7,621.59 7,621.59 7,491.51 7,535.67 0.0M
2022-09-21 7,683.43 7,832.10 7,620.14 7,621.59 0.0M
2022-09-20 7,747.82 7,747.82 7,624.80 7,683.43 0.0M
2022-09-19 7,718.31 7,763.47 7,662.32 7,747.82 0.0M
2022-09-16 7,804.66 7,804.66 7,651.03 7,718.31 0.0M
2022-09-15 7,864.37 7,884.62 7,774.41 7,804.66 0.0M
2022-09-14 7,772.37 7,913.19 7,744.55 7,864.37 0.0M
2022-09-13 8,051.08 8,051.08 7,742.88 7,772.37 0.0M
2022-09-12 7,982.22 8,054.14 7,982.22 8,051.08 0.0M
2022-09-09 7,867.21 8,006.66 7,867.21 7,982.22 0.0M
2022-09-07 7,673.31 7,827.22 7,639.32 7,815.75 0.0M
2022-09-06 7,669.05 7,693.93 7,625.76 7,673.31 0.0M
2022-09-02 7,722.29 7,799.69 7,641.82 7,669.05 0.0M
2022-09-01 7,783.03 7,783.03 7,635.58 7,722.29 0.0M
2022-08-31 7,866.68 7,892.71 7,782.29 7,783.03 0.0M
2022-08-30 7,997.57 8,035.11 7,847.90 7,866.68 0.0M
2022-08-29 8,037.86 8,042.82 7,926.53 7,997.57 0.0M
2022-08-26 8,310.90 8,323.04 8,036.36 8,037.86 0.0M
2022-08-25 8,191.08 8,311.15 8,191.08 8,310.90 0.0M
2022-08-24 8,135.71 8,222.81 8,135.71 8,191.08 0.0M
2022-08-23 8,163.92 8,201.88 8,106.51 8,135.71 0.0M
2022-08-22 8,359.55 8,359.55 8,153.61 8,163.92 0.0M
2022-08-19 8,451.96 8,451.96 8,326.79 8,359.55 0.0M
2022-08-18 8,436.97 8,466.36 8,426.29 8,451.96 0.0M
2022-08-17 8,504.71 8,504.71 8,398.30 8,436.97 0.0M
2022-08-16 8,440.39 8,525.80 8,411.57 8,504.71 0.0M
2022-08-15 8,375.21 8,450.99 8,290.74 8,440.39 0.0M
2022-08-12 8,209.68 8,376.83 8,209.68 8,375.21 0.0M
2022-08-11 8,271.64 8,321.45 8,199.14 8,209.68 0.0M
2022-08-10 8,078.72 8,304.62 8,078.72 8,271.64 0.0M
2022-08-09 8,116.98 8,143.21 8,061.15 8,078.72 0.0M
2022-08-08 8,145.67 8,215.78 8,086.36 8,116.98 0.0M
2022-08-05 8,171.02 8,171.02 8,062.68 8,145.67 0.0M
2022-08-04 8,215.69 8,231.87 8,156.60 8,171.02 0.0M
2022-08-03 8,194.39 8,245.32 8,075.04 8,215.69 0.0M
2022-08-02 8,239.60 8,295.17 8,162.15 8,194.39 0.0M
2022-08-01 8,229.22 8,269.67 8,168.08 8,239.60 0.0M
2022-07-29 8,081.08 8,245.60 8,071.38 8,229.22 0.0M
2022-07-28 7,935.30 8,085.63 7,901.56 8,081.08 0.0M
2022-07-27 7,878.28 7,963.61 7,856.66 7,935.30 0.0M
2022-07-26 7,958.62 7,958.62 7,866.41 7,878.28 0.0M
2022-07-25 7,901.14 7,990.70 7,874.89 7,958.62 0.0M
2022-07-22 7,952.28 7,997.20 7,869.83 7,901.14 0.0M
2022-07-21 7,919.10 7,952.92 7,854.44 7,952.28 0.0M
2022-07-20 7,840.87 7,938.30 7,825.82 7,919.10 0.0M
2022-07-19 7,606.57 7,850.08 7,606.57 7,840.87 0.0M
2022-07-18 7,653.06 7,765.35 7,585.45 7,606.57 0.0M
2022-07-15 7,561.56 7,670.57 7,561.56 7,653.06 0.0M
2022-07-14 7,627.69 7,627.69 7,470.65 7,561.56 0.0M
2022-07-13 7,699.27 7,699.27 7,605.78 7,627.69 0.0M
2022-07-12 7,720.97 7,802.69 7,671.05 7,699.27 0.0M
2022-07-11 7,799.57 7,799.57 7,700.00 7,720.97 0.0M
2022-07-08 7,835.09 7,861.20 7,753.08 7,799.57 0.0M
2022-07-07 7,716.95 7,853.87 7,716.95 7,835.09 0.0M
2022-07-06 7,714.48 7,763.83 7,626.85 7,716.95 0.0M
2022-07-05 7,882.80 7,882.80 7,561.63 7,714.48 0.0M
2022-07-01 7,788.81 7,892.36 7,724.22 7,882.80 0.0M
2022-06-30 7,679.73 7,806.94 7,581.34 7,788.81 0.0M
2022-06-29 7,766.11 7,766.11 7,606.29 7,679.73 0.0M
2022-06-28 7,850.69 7,979.55 7,761.72 7,766.11 0.0M
2022-06-27 7,883.31 7,912.25 7,804.71 7,850.69 0.0M
2022-06-24 7,602.53 7,886.01 7,602.53 7,883.31 0.0M
2022-06-23 7,578.53 7,615.90 7,503.58 7,602.53 0.0M
2022-06-22 7,602.14 7,643.31 7,504.27 7,578.53 0.0M
2022-06-21 7,464.82 7,624.85 7,464.82 7,602.14 0.0M
2022-06-17 7,433.45 7,517.73 7,362.98 7,464.82 0.0M
2022-06-16 7,725.03 7,725.03 7,411.13 7,433.45 0.0M
2022-06-15 7,625.12 7,784.05 7,615.50 7,725.03 0.0M
2022-06-14 7,734.21 7,738.67 7,564.80 7,625.12 0.0M
2022-06-13 7,956.96 7,956.96 7,680.03 7,734.21 0.0M
2022-06-10 8,115.77 8,115.77 7,936.60 7,956.96 0.0M
2022-06-09 8,222.77 8,222.77 8,114.61 8,115.77 0.0M
2022-06-08 8,351.51 8,351.51 8,207.52 8,222.77 0.0M
2022-06-07 8,213.91 8,353.56 8,142.94 8,351.51 0.0M
2022-06-06 8,188.61 8,279.73 8,188.61 8,213.91 0.0M
2022-06-03 8,223.29 8,223.29 8,139.75 8,188.61 0.0M
2022-06-02 8,032.10 8,227.11 8,032.10 8,223.29 0.0M
2022-06-01 8,040.57 8,117.19 7,944.44 8,032.10 0.0M
2022-05-31 8,081.78 8,081.78 7,959.00 8,040.57 0.0M
2022-05-27 7,907.20 8,081.89 7,907.20 8,081.78 0.0M
2022-05-26 7,800.34 7,969.44 7,800.34 7,907.20 0.0M
2022-05-25 7,737.67 7,824.82 7,720.96 7,800.34 0.0M
2022-05-24 7,708.71 7,755.16 7,605.79 7,737.67 0.0M
2022-05-23 7,614.72 7,727.17 7,614.72 7,708.71 0.0M
2022-05-20 7,651.49 7,718.12 7,475.63 7,614.72 0.0M
2022-05-19 7,696.38 7,732.55 7,584.59 7,651.49 0.0M
2022-05-18 7,869.96 7,874.84 7,655.39 7,696.38 0.0M
2022-05-17 7,684.49 7,892.68 7,684.49 7,869.96 0.0M
2022-05-16 7,649.94 7,741.83 7,649.94 7,684.49 0.0M
2022-05-13 7,476.60 7,680.41 7,476.60 7,649.94 0.0M
2022-05-12 7,489.13 7,560.76 7,343.10 7,476.60 0.0M
2022-05-11 7,634.54 7,744.53 7,481.34 7,489.13 0.0M
2022-05-10 7,625.21 7,703.78 7,524.73 7,634.54 0.0M
2022-05-09 7,939.97 7,939.97 7,592.69 7,625.21 0.0M
2022-05-06 8,018.10 8,018.10 7,852.95 7,939.97 0.0M
2022-05-05 8,235.46 8,235.46 7,951.39 8,018.10 0.0M
2022-05-04 8,026.38 8,255.43 8,009.17 8,235.46 0.0M
2022-05-03 8,007.61 8,100.30 7,996.80 8,026.38 0.0M
2022-05-02 7,965.24 8,079.37 7,880.45 8,007.61 0.0M
2022-04-29 8,194.42 8,226.52 7,946.53 7,965.24 0.0M
2022-04-28 8,148.36 8,247.51 8,068.94 8,194.42 0.0M
2022-04-27 8,205.48 8,261.58 8,127.12 8,148.36 0.0M
2022-04-26 8,363.40 8,363.40 8,205.48 8,205.48 0.0M
2022-04-25 8,388.38 8,388.38 8,183.42 8,363.40 0.0M
2022-04-22 8,512.30 8,538.59 8,379.04 8,388.38 0.0M
2022-04-21 8,752.04 8,822.91 8,489.67 8,512.30 0.0M
2022-04-20 8,753.45 8,821.53 8,727.49 8,752.04 0.0M
2022-04-19 8,686.10 8,800.85 8,686.10 8,753.45 0.0M
2022-04-18 8,716.68 8,738.81 8,650.28 8,686.10 0.0M
2022-04-14 8,684.65 8,774.37 8,684.65 8,716.68 0.0M
2022-04-13 8,598.70 8,707.94 8,598.70 8,684.65 0.0M
2022-04-12 8,568.83 8,729.57 8,568.83 8,598.70 0.0M
2022-04-11 8,595.29 8,681.96 8,558.47 8,568.83 0.0M
2022-04-08 8,706.28 8,738.29 8,586.25 8,595.29 0.0M
2022-04-07 8,582.71 8,727.74 8,582.71 8,706.28 0.0M
2022-04-06 8,620.36 8,628.36 8,546.01 8,582.71 0.0M
2022-04-05 8,727.13 8,821.20 8,607.85 8,620.36 0.0M
2022-04-04 8,716.64 8,741.65 8,614.56 8,727.13 0.0M
2022-04-01 8,614.20 8,718.23 8,586.67 8,716.64 0.0M
2022-03-31 8,704.99 8,723.02 8,614.20 8,614.20 0.0M
2022-03-30 8,673.42 8,763.66 8,660.31 8,704.99 0.0M
2022-03-29 8,718.31 8,718.31 8,604.01 8,673.42 0.0M
2022-03-28 8,826.77 8,826.77 8,680.92 8,718.31 0.0M
2022-03-25 8,747.37 8,853.58 8,747.37 8,826.77 0.0M
2022-03-24 8,618.37 8,747.55 8,618.37 8,747.37 0.0M
2022-03-23 8,688.73 8,695.84 8,613.87 8,618.37 0.0M
2022-03-22 8,625.38 8,715.26 8,616.38 8,688.73 0.0M
2022-03-21 8,528.88 8,661.84 8,509.83 8,625.38 0.0M
2022-03-18 8,471.86 8,532.01 8,461.29 8,528.88 0.0M
2022-03-17 8,314.20 8,486.68 8,314.20 8,471.86 0.0M
2022-03-16 8,334.53 8,415.05 8,171.81 8,314.20 0.0M
2022-03-15 8,232.60 8,342.53 8,220.06 8,334.53 0.0M
2022-03-14 8,293.07 8,336.80 8,177.84 8,232.60 0.0M
2022-03-11 8,407.24 8,481.52 8,289.15 8,293.07 0.0M
2022-03-10 8,412.12 8,465.95 8,346.95 8,407.24 0.0M
2022-03-09 8,284.84 8,453.86 8,284.84 8,412.12 0.0M
2022-03-08 8,563.06 8,571.19 8,284.33 8,284.84 0.0M
2022-03-07 8,612.86 8,790.27 8,556.70 8,563.06 0.0M
2022-03-04 8,561.35 8,612.94 8,416.74 8,612.86 0.0M
2022-03-03 8,615.37 8,646.37 8,493.47 8,561.35 0.0M
2022-03-02 8,522.72 8,640.25 8,440.28 8,615.37 0.0M
2022-03-01 8,503.42 8,580.59 8,433.21 8,522.72 0.0M
2022-02-28 8,110.97 8,509.07 8,110.97 8,503.42 0.0M
2022-02-25 7,921.96 8,129.28 7,913.97 8,110.97 0.0M
2022-02-24 7,584.22 7,933.84 7,467.28 7,921.96 0.0M
2022-02-23 7,693.16 7,791.72 7,579.42 7,584.22 0.0M
2022-02-22 7,755.43 7,786.57 7,668.76 7,693.16 0.0M
2022-02-18 7,837.94 7,879.72 7,746.17 7,755.43 0.0M
2022-02-17 7,916.68 7,916.68 7,804.97 7,837.94 0.0M
2022-02-16 7,840.42 7,933.15 7,819.81 7,916.68 0.0M
2022-02-15 7,745.15 7,872.08 7,745.15 7,840.42 0.0M
2022-02-14 7,828.19 7,845.21 7,705.83 7,745.15 0.0M
2022-02-11 7,769.13 7,854.52 7,744.36 7,828.19 0.0M
2022-02-10 7,865.47 7,911.70 7,737.23 7,769.13 0.0M
2022-02-09 7,741.55 7,865.62 7,741.55 7,865.47 0.0M
2022-02-08 7,638.22 7,754.23 7,638.22 7,741.55 0.0M
2022-02-07 7,579.44 7,689.05 7,579.44 7,638.22 0.0M
2022-02-04 7,586.72 7,638.23 7,471.13 7,579.44 0.0M
2022-02-03 7,662.39 7,662.39 7,580.24 7,586.72 0.0M
2022-02-02 7,656.26 7,672.91 7,553.84 7,662.39 0.0M
2022-02-01 7,615.55 7,659.26 7,544.01 7,656.26 0.0M
2022-01-31 7,506.08 7,615.55 7,457.93 7,615.55 0.0M
2022-01-28 7,442.49 7,506.08 7,304.48 7,506.08 0.0M
2022-01-27 7,641.11 7,704.86 7,411.55 7,442.49 0.0M
2022-01-26 7,708.66 7,815.57 7,575.62 7,641.11 0.0M
2022-01-25 7,825.44 7,825.44 7,568.51 7,708.66 0.0M
2022-01-24 7,730.94 7,836.03 7,521.84 7,825.44 0.0M
2022-01-21 7,826.39 7,879.04 7,728.85 7,730.94 0.0M
2022-01-20 7,919.54 8,022.53 7,815.54 7,826.39 0.0M
2022-01-19 7,946.13 8,030.58 7,907.02 7,919.54 0.0M
2022-01-18 8,005.43 8,005.43 7,907.68 7,946.13 0.0M
2022-01-14 7,957.52 8,007.53 7,879.62 8,005.43 0.0M
2022-01-13 7,935.82 8,041.62 7,930.84 7,957.52 0.0M
2022-01-12 7,999.02 8,024.16 7,931.10 7,935.82 0.0M
2022-01-11 7,939.17 8,009.77 7,894.26 7,999.02 0.0M
2022-01-10 7,976.57 7,976.57 7,846.20 7,939.17 0.0M
2022-01-07 7,967.48 8,029.97 7,965.68 7,976.57 0.0M
2022-01-06 7,952.33 8,014.30 7,922.70 7,967.48 0.0M
2022-01-05 8,075.35 8,125.71 7,946.83 7,952.33 0.0M
2022-01-04 7,946.16 8,084.32 7,946.16 8,075.35 0.0M
2022-01-03 7,880.44 7,972.47 7,880.44 7,946.16 0.0M