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
2023-12-29 10,431.33 10,460.07 10,391.24 10,410.39 0.0M
2023-12-28 10,421.32 10,442.34 10,384.34 10,431.33 0.0M
2023-12-27 10,403.65 10,437.65 10,386.77 10,421.32 0.0M
2023-12-26 10,337.53 10,426.03 10,325.46 10,403.65 0.0M
2023-12-22 10,271.61 10,381.95 10,271.61 10,337.53 0.0M
2023-12-21 10,166.25 10,280.59 10,166.25 10,271.61 0.0M
2023-12-20 10,348.23 10,384.72 10,166.25 10,166.25 0.0M
2023-12-19 10,221.70 10,351.72 10,221.70 10,348.23 0.0M
2023-12-18 10,189.44 10,236.49 10,189.11 10,221.70 0.0M
2023-12-15 10,227.62 10,256.61 10,151.04 10,189.44 0.0M
2023-12-14 10,312.71 10,371.66 10,175.16 10,227.62 0.0M
2023-12-13 10,151.86 10,339.00 10,151.86 10,312.71 0.0M
2023-12-12 10,093.04 10,182.17 10,066.76 10,151.86 0.0M
2023-12-11 10,030.46 10,094.56 10,030.46 10,093.04 0.0M
2023-12-08 10,021.25 10,055.71 9,975.99 10,030.46 0.0M
2023-12-07 10,047.14 10,068.35 9,969.90 10,021.25 0.0M
2023-12-06 10,077.99 10,148.23 10,029.61 10,047.14 0.0M
2023-12-05 10,189.60 10,189.60 10,073.70 10,077.99 0.0M
2023-12-04 10,024.88 10,189.60 10,000.36 10,189.60 0.0M
2023-12-01 9,862.64 10,025.65 9,846.16 10,024.88 0.0M
2023-11-30 9,743.13 9,865.27 9,743.13 9,862.64 0.0M
2023-11-29 9,806.06 9,833.26 9,721.92 9,743.13 0.0M
2023-11-28 9,897.39 9,920.63 9,806.06 9,806.06 0.0M
2023-11-27 9,933.12 9,933.12 9,877.29 9,897.39 0.0M
2023-11-24 9,864.49 9,952.63 9,864.49 9,933.12 0.0M
2023-11-22 9,815.25 9,875.80 9,815.25 9,864.49 0.0M
2023-11-21 9,815.51 9,835.14 9,784.01 9,815.25 0.0M
2023-11-20 9,729.36 9,838.71 9,729.36 9,815.51 0.0M
2023-11-17 9,720.61 9,784.42 9,717.73 9,729.36 0.0M
2023-11-16 9,825.52 9,825.52 9,707.89 9,720.61 0.0M
2023-11-15 9,859.06 9,912.56 9,824.07 9,825.52 0.0M
2023-11-14 9,707.08 9,867.67 9,707.08 9,859.06 0.0M
2023-11-13 9,597.37 9,760.94 9,597.37 9,707.08 0.0M
2023-11-10 9,472.62 9,611.53 9,472.62 9,597.37 0.0M
2023-11-09 9,525.48 9,599.29 9,439.33 9,472.62 0.0M
2023-11-08 9,582.41 9,608.12 9,476.24 9,525.48 0.0M
2023-11-07 9,598.14 9,600.43 9,531.38 9,582.41 0.0M
2023-11-06 9,678.64 9,691.96 9,583.73 9,598.14 0.0M
2023-11-03 9,607.80 9,757.00 9,607.80 9,678.64 0.0M
2023-11-02 9,508.65 9,607.80 9,508.65 9,607.80 0.0M
2023-11-01 9,455.33 9,539.67 9,443.87 9,508.65 0.0M
2023-10-31 9,284.70 9,464.09 9,284.70 9,455.33 0.0M
2023-10-30 9,248.99 9,337.70 9,235.46 9,284.70 0.0M
2023-10-27 9,370.33 9,379.17 9,226.82 9,248.99 0.0M
2023-10-26 9,350.11 9,463.51 9,336.11 9,370.33 0.0M
2023-10-25 9,339.67 9,432.41 9,339.67 9,350.11 0.0M
2023-10-24 9,332.71 9,443.05 9,323.85 9,339.67 0.0M
2023-10-23 9,390.22 9,454.47 9,331.35 9,332.71 0.0M
2023-10-20 9,506.42 9,530.33 9,390.22 9,390.22 0.0M
2023-10-19 9,600.98 9,639.03 9,491.21 9,506.42 0.0M
2023-10-18 9,686.60 9,707.71 9,591.51 9,600.98 0.0M
2023-10-17 9,643.02 9,783.47 9,610.61 9,686.60 0.0M
2023-10-16 9,566.33 9,675.17 9,562.51 9,643.02 0.0M
2023-10-13 9,507.89 9,585.44 9,496.75 9,566.33 0.0M
2023-10-12 9,641.64 9,658.72 9,449.38 9,507.89 0.0M
2023-10-11 9,571.31 9,647.01 9,571.31 9,641.64 0.0M
2023-10-10 9,533.09 9,630.79 9,533.09 9,571.31 0.0M
2023-10-09 9,122.12 9,542.91 9,122.12 9,533.09 0.0M
2023-10-06 9,045.80 9,165.24 8,961.96 9,122.12 0.0M
2023-10-05 9,059.33 9,087.49 9,020.40 9,045.80 0.0M
2023-10-04 9,061.36 9,082.94 8,955.08 9,059.33 0.0M
2023-10-03 9,140.95 9,157.36 9,047.65 9,061.36 0.0M
2023-10-02 9,213.29 9,227.49 9,112.59 9,140.95 0.0M
2023-09-29 9,211.54 9,270.48 9,192.94 9,213.29 0.0M
2023-09-28 9,199.03 9,270.78 9,199.03 9,211.54 0.0M
2023-09-27 9,097.54 9,220.07 9,097.54 9,199.03 0.0M
2023-09-26 9,183.37 9,183.37 9,091.32 9,097.54 0.0M
2023-09-25 9,147.36 9,200.32 9,110.48 9,183.37 0.0M
2023-09-22 9,214.62 9,238.81 9,146.83 9,147.36 0.0M
2023-09-21 9,337.73 9,337.73 9,209.40 9,214.62 0.0M
2023-09-20 9,345.53 9,440.90 9,335.42 9,337.73 0.0M
2023-09-19 9,406.20 9,432.78 9,326.95 9,345.53 0.0M
2023-09-18 9,297.62 9,444.02 9,294.73 9,406.20 0.0M
2023-09-15 9,338.77 9,352.03 9,261.46 9,297.62 0.0M
2023-09-14 9,259.17 9,340.88 9,259.17 9,338.77 0.0M
2023-09-13 9,294.16 9,317.99 9,226.20 9,259.17 0.0M
2023-09-12 9,298.57 9,322.31 9,259.02 9,294.16 0.0M
2023-09-11 9,303.69 9,329.41 9,242.96 9,298.57 0.0M
2023-09-08 9,342.09 9,432.55 9,283.10 9,303.69 0.0M
2023-09-07 9,390.51 9,390.51 9,293.26 9,342.09 0.0M
2023-09-06 9,414.73 9,543.44 9,386.47 9,390.51 0.0M
2023-09-05 9,642.12 9,642.12 9,414.38 9,414.73 0.0M
2023-09-01 9,593.81 9,681.48 9,593.81 9,642.12 0.0M
2023-08-31 9,604.81 9,672.37 9,593.38 9,593.81 0.0M
2023-08-30 9,543.20 9,647.43 9,543.02 9,604.81 0.0M
2023-08-29 9,523.01 9,554.51 9,467.05 9,543.20 0.0M
2023-08-28 9,427.62 9,536.62 9,427.62 9,523.01 0.0M
2023-08-25 9,388.84 9,454.45 9,348.86 9,427.62 0.0M
2023-08-24 9,526.58 9,548.26 9,388.78 9,388.84 0.0M
2023-08-23 9,461.57 9,560.63 9,461.57 9,526.58 0.0M
2023-08-22 9,436.00 9,495.73 9,420.78 9,461.57 0.0M
2023-08-21 9,416.02 9,458.15 9,398.23 9,436.00 0.0M
2023-08-18 9,376.22 9,452.71 9,303.18 9,416.02 0.0M
2023-08-17 9,464.64 9,508.44 9,376.03 9,376.22 0.0M
2023-08-16 9,464.55 9,527.16 9,441.41 9,464.64 0.0M
2023-08-15 9,593.80 9,593.80 9,464.19 9,464.55 0.0M
2023-08-14 9,610.54 9,631.18 9,589.49 9,593.80 0.0M
2023-08-11 9,585.90 9,619.84 9,549.99 9,610.54 0.0M
2023-08-10 9,661.19 9,721.90 9,563.01 9,585.90 0.0M
2023-08-09 9,642.06 9,715.30 9,627.31 9,661.19 0.0M
2023-08-08 9,690.61 9,690.61 9,584.43 9,642.06 0.0M
2023-08-07 9,575.34 9,704.56 9,575.34 9,690.61 0.0M
2023-08-04 9,531.42 9,666.97 9,531.42 9,575.34 0.0M
2023-08-03 9,507.52 9,555.98 9,473.17 9,531.42 0.0M
2023-08-02 9,545.69 9,561.98 9,493.65 9,507.52 0.0M
2023-08-01 9,511.47 9,558.97 9,473.25 9,545.69 0.0M
2023-07-31 9,433.20 9,514.48 9,433.20 9,511.47 0.0M
2023-07-28 9,402.93 9,485.51 9,397.07 9,433.20 0.0M
2023-07-27 9,479.87 9,497.72 9,375.77 9,402.93 0.0M
2023-07-26 9,448.92 9,520.76 9,448.92 9,479.87 0.0M
2023-07-25 9,442.05 9,449.63 9,296.62 9,448.92 0.0M
2023-07-24 9,435.07 9,462.77 9,418.77 9,442.05 0.0M
2023-07-21 9,456.91 9,497.44 9,425.84 9,435.07 0.0M
2023-07-20 9,362.48 9,456.91 9,362.48 9,456.91 0.0M
2023-07-19 9,408.44 9,443.48 9,328.27 9,362.48 0.0M
2023-07-18 9,380.99 9,491.82 9,352.68 9,408.44 0.0M
2023-07-17 9,316.40 9,409.89 9,314.72 9,380.99 0.0M
2023-07-14 9,408.52 9,408.52 9,290.59 9,316.40 0.0M
2023-07-13 9,408.02 9,445.19 9,390.30 9,408.52 0.0M
2023-07-12 9,429.99 9,504.46 9,402.55 9,408.02 0.0M
2023-07-11 9,338.66 9,437.29 9,337.01 9,429.99 0.0M
2023-07-10 9,271.80 9,349.21 9,255.66 9,338.66 0.0M
2023-07-07 9,262.79 9,351.73 9,262.79 9,271.80 0.0M
2023-07-06 9,355.39 9,355.39 9,213.85 9,262.79 0.0M
2023-07-05 9,415.20 9,415.20 9,321.99 9,355.39 0.0M
2023-07-03 9,407.54 9,421.65 9,354.47 9,415.20 0.0M
2023-06-30 9,373.00 9,455.51 9,373.00 9,407.54 0.0M
2023-06-29 9,221.38 9,378.11 9,221.38 9,373.00 0.0M
2023-06-28 9,196.18 9,227.30 9,178.09 9,221.38 0.0M
2023-06-27 9,094.31 9,203.99 9,094.31 9,196.18 0.0M
2023-06-26 9,102.23 9,112.65 8,998.71 9,094.31 0.0M
2023-06-23 9,174.86 9,186.83 9,078.66 9,102.23 0.0M
2023-06-22 9,290.67 9,290.67 9,167.78 9,174.86 0.0M
2023-06-21 9,147.55 9,318.14 9,104.10 9,290.67 0.0M
2023-06-20 9,172.64 9,172.64 9,107.36 9,147.55 0.0M
2023-06-16 9,149.44 9,223.96 9,128.70 9,172.64 0.0M
2023-06-15 9,087.91 9,166.35 9,066.45 9,149.44 0.0M
2023-06-14 9,151.52 9,164.11 9,063.11 9,087.91 0.0M
2023-06-13 9,158.45 9,200.54 9,135.85 9,151.52 0.0M
2023-06-12 9,101.57 9,185.37 9,091.55 9,158.45 0.0M
2023-06-09 9,131.73 9,140.65 9,067.83 9,101.57 0.0M
2023-06-08 9,113.17 9,154.01 9,082.24 9,131.73 0.0M
2023-06-07 8,962.59 9,121.81 8,961.00 9,113.17 0.0M
2023-06-06 8,829.90 8,978.14 8,823.48 8,962.59 0.0M
2023-06-05 8,904.00 8,916.67 8,822.77 8,829.90 0.0M
2023-06-02 8,675.10 8,918.90 8,675.10 8,904.00 0.0M
2023-06-01 8,589.01 8,702.93 8,589.01 8,675.10 0.0M
2023-05-31 8,674.52 8,679.95 8,543.01 8,589.01 0.0M
2023-05-30 8,693.78 8,728.15 8,661.79 8,674.52 0.0M
2023-05-26 8,648.71 8,742.73 8,648.71 8,693.78 0.0M
2023-05-25 8,772.65 8,772.65 8,595.63 8,648.71 0.0M
2023-05-24 8,866.77 8,866.77 8,761.76 8,772.65 0.0M
2023-05-23 9,000.79 9,000.79 8,866.77 8,866.77 0.0M
2023-05-22 8,929.72 9,028.35 8,921.45 9,000.79 0.0M
2023-05-19 8,988.16 9,043.27 8,914.00 8,929.72 0.0M
2023-05-18 8,948.10 8,997.88 8,893.11 8,988.16 0.0M
2023-05-17 8,813.86 8,977.12 8,813.86 8,948.10 0.0M
2023-05-16 8,887.29 8,887.29 8,805.14 8,813.86 0.0M
2023-05-15 8,813.37 8,912.79 8,813.37 8,887.29 0.0M
2023-05-12 8,816.50 8,875.37 8,758.65 8,813.37 0.0M
2023-05-11 8,875.82 8,875.82 8,774.68 8,816.50 0.0M
2023-05-10 8,897.11 8,984.59 8,799.79 8,875.82 0.0M
2023-05-09 8,808.76 8,920.15 8,805.15 8,897.11 0.0M
2023-05-08 8,860.84 8,899.46 8,793.32 8,808.76 0.0M
2023-05-05 8,743.95 8,879.12 8,743.95 8,860.84 0.0M
2023-05-04 8,868.64 8,868.64 8,646.72 8,743.95 0.0M
2023-05-03 8,920.38 8,990.57 8,865.07 8,868.64 0.0M
2023-05-02 9,052.71 9,052.71 8,828.69 8,920.38 0.0M
2023-05-01 8,984.49 9,119.25 8,984.49 9,052.71 0.0M
2023-04-28 8,951.65 8,984.76 8,936.11 8,984.49 0.0M
2023-04-27 8,854.35 8,956.02 8,840.83 8,951.65 0.0M
2023-04-26 9,028.38 9,028.38 8,842.05 8,854.35 0.0M
2023-04-25 9,141.93 9,141.93 9,020.25 9,028.38 0.0M
2023-04-24 9,156.68 9,167.38 9,107.08 9,141.93 0.0M
2023-04-21 9,212.03 9,233.08 9,120.02 9,156.68 0.0M
2023-04-20 9,222.00 9,223.30 9,169.95 9,212.03 0.0M
2023-04-19 9,283.16 9,283.16 9,208.60 9,222.00 0.0M
2023-04-18 9,251.74 9,337.92 9,251.74 9,283.16 0.0M
2023-04-17 9,183.02 9,256.25 9,183.02 9,251.74 0.0M
2023-04-14 9,291.22 9,291.22 9,141.61 9,183.02 0.0M
2023-04-13 9,238.96 9,308.12 9,203.73 9,291.22 0.0M
2023-04-12 9,201.96 9,280.26 9,201.35 9,238.96 0.0M
2023-04-11 9,185.65 9,258.03 9,184.76 9,201.96 0.0M
2023-04-10 9,044.67 9,186.65 9,030.66 9,185.65 0.0M
2023-04-06 9,016.60 9,069.44 8,989.30 9,044.67 0.0M
2023-04-05 9,074.01 9,094.60 8,990.96 9,016.60 0.0M
2023-04-04 9,145.60 9,177.02 9,043.11 9,074.01 0.0M
2023-04-03 9,054.93 9,169.92 9,054.43 9,145.60 0.0M
2023-03-31 8,973.63 9,064.67 8,973.63 9,054.93 0.0M
2023-03-30 8,932.83 8,987.60 8,931.05 8,973.63 0.0M
2023-03-29 8,847.28 8,935.71 8,847.28 8,932.83 0.0M
2023-03-28 8,816.07 8,885.67 8,802.58 8,847.28 0.0M
2023-03-27 8,735.99 8,833.48 8,735.99 8,816.07 0.0M
2023-03-24 8,652.27 8,747.43 8,580.62 8,735.99 0.0M
2023-03-23 8,663.78 8,746.55 8,598.38 8,652.27 0.0M
2023-03-22 8,821.07 8,845.35 8,663.32 8,663.78 0.0M
2023-03-21 8,695.78 8,857.79 8,695.78 8,821.07 0.0M
2023-03-20 8,561.59 8,745.08 8,561.59 8,695.78 0.0M
2023-03-17 8,757.33 8,757.33 8,543.18 8,561.59 0.0M
2023-03-16 8,648.53 8,811.47 8,563.10 8,757.33 0.0M
2023-03-15 8,845.39 8,845.39 8,494.94 8,648.53 0.0M
2023-03-14 8,713.64 8,920.13 8,713.64 8,845.39 0.0M
2023-03-13 8,806.22 8,806.22 8,651.93 8,713.64 0.0M
2023-03-10 8,904.23 8,911.98 8,745.48 8,806.22 0.0M
2023-03-09 9,058.05 9,109.77 8,894.87 8,904.23 0.0M
2023-03-08 9,131.02 9,147.64 9,000.50 9,058.05 0.0M
2023-03-07 9,156.82 9,226.51 9,120.86 9,131.02 0.0M
2023-03-06 9,237.99 9,254.18 9,121.02 9,156.82 0.0M
2023-03-03 9,230.53 9,256.86 9,131.00 9,237.99 0.0M
2023-03-02 9,130.20 9,233.42 9,087.58 9,230.53 0.0M
2023-03-01 9,049.84 9,135.87 9,041.76 9,130.20 0.0M
2023-02-28 9,092.03 9,120.97 9,049.53 9,049.84 0.0M
2023-02-27 9,117.73 9,200.53 9,074.96 9,092.03 0.0M
2023-02-24 9,110.91 9,120.93 9,061.01 9,117.73 0.0M
2023-02-23 9,060.90 9,184.80 9,040.34 9,110.91 0.0M
2023-02-22 9,013.81 9,111.57 9,004.38 9,060.90 0.0M
2023-02-21 9,120.04 9,120.04 8,989.66 9,013.81 0.0M
2023-02-17 9,092.29 9,127.09 9,039.02 9,120.04 0.0M
2023-02-16 9,147.86 9,176.52 9,038.62 9,092.29 0.0M
2023-02-15 9,091.33 9,147.93 9,023.84 9,147.86 0.0M
2023-02-14 9,035.90 9,116.47 8,985.73 9,091.33 0.0M
2023-02-13 8,948.57 9,039.45 8,948.57 9,035.90 0.0M
2023-02-10 8,872.08 8,957.11 8,858.28 8,948.57 0.0M
2023-02-09 8,961.99 9,030.06 8,856.26 8,872.08 0.0M
2023-02-08 9,023.40 9,023.40 8,938.18 8,961.99 0.0M
2023-02-07 8,957.94 9,037.04 8,861.64 9,023.40 0.0M
2023-02-06 8,942.79 8,984.94 8,906.03 8,957.94 0.0M
2023-02-03 9,007.07 9,042.79 8,934.73 8,942.79 0.0M
2023-02-02 8,998.71 9,054.38 8,971.47 9,007.07 0.0M
2023-02-01 8,915.02 9,054.50 8,892.66 8,998.71 0.0M
2023-01-31 8,762.09 8,915.13 8,762.09 8,915.02 0.0M
2023-01-30 8,805.41 8,859.74 8,754.21 8,762.09 0.0M
2023-01-27 8,786.27 8,872.19 8,774.89 8,805.41 0.0M
2023-01-26 8,741.76 8,807.74 8,732.46 8,786.27 0.0M
2023-01-25 8,669.12 8,748.18 8,585.24 8,741.76 0.0M
2023-01-24 8,608.91 8,686.31 8,551.38 8,669.12 0.0M
2023-01-23 8,528.69 8,623.38 8,528.69 8,608.91 0.0M
2023-01-20 8,303.95 8,532.34 8,303.95 8,528.69 0.0M
2023-01-19 8,426.35 8,426.35 8,303.81 8,303.95 0.0M
2023-01-18 8,571.64 8,607.77 8,425.90 8,426.35 0.0M
2023-01-17 8,611.72 8,660.19 8,571.46 8,571.64 0.0M
2023-01-13 8,666.28 8,666.28 8,557.35 8,611.72 0.0M
2023-01-12 8,584.96 8,676.91 8,562.28 8,666.28 0.0M
2023-01-11 8,515.93 8,588.26 8,515.93 8,584.96 0.0M
2023-01-10 8,436.13 8,518.35 8,404.07 8,515.93 0.0M
2023-01-09 8,551.59 8,592.76 8,414.19 8,436.13 0.0M
2023-01-06 8,401.57 8,611.52 8,401.57 8,551.59 0.0M
2023-01-05 8,436.03 8,436.03 8,360.95 8,401.57 0.0M
2023-01-04 8,413.50 8,493.29 8,392.19 8,436.03 0.0M
2023-01-03 8,437.11 8,484.56 8,350.93 8,413.50 0.0M