ARCA Disk Drive (DDX)

DDX
🏛️ Estados Unidos →
798.14
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
2025-09-26 796.04 802.39 785.61 798.14 0.0M
2025-09-25 814.15 814.15 788.98 796.04 0.0M
2025-09-24 832.42 833.19 808.60 814.15 0.0M
2025-09-23 835.50 846.94 826.71 832.42 0.0M
2025-09-22 820.33 840.16 820.33 835.50 0.0M
2025-09-19 819.28 823.06 806.82 820.33 0.0M
2025-09-18 789.94 823.33 789.94 819.28 0.0M
2025-09-17 791.78 794.46 775.62 789.94 0.0M
2025-09-16 788.32 796.95 784.81 791.78 0.0M
2025-09-15 759.39 793.14 759.39 788.32 0.0M
2025-09-12 754.49 763.85 752.01 759.39 0.0M
2025-09-11 719.55 758.18 719.55 754.49 0.0M
2025-09-10 700.12 724.66 700.12 719.55 0.0M
2025-09-09 693.34 701.32 690.39 700.12 0.0M
2025-09-08 685.39 694.94 685.39 693.34 0.0M
2025-09-05 664.95 689.13 664.95 685.39 0.0M
2025-09-04 636.92 665.13 636.92 664.95 0.0M
2025-09-03 627.97 637.06 627.97 636.92 0.0M
2025-09-02 627.36 628.95 610.18 627.97 0.0M
2025-08-29 648.88 648.88 624.87 627.36 0.0M
2025-08-28 609.27 649.93 609.27 648.88 0.0M
2025-08-27 601.29 610.33 600.77 609.27 0.0M
2025-08-26 597.46 605.20 597.46 601.29 0.0M
2025-08-25 592.03 600.51 589.32 597.46 0.0M
2025-08-22 574.96 593.81 574.96 592.03 0.0M
2025-08-21 576.60 579.27 570.71 574.96 0.0M
2025-08-20 582.53 582.53 560.07 576.60 0.0M
2025-08-19 597.74 597.74 581.43 582.53 0.0M
2025-08-18 589.64 598.21 587.52 597.74 0.0M
2025-08-15 598.10 598.10 585.65 589.64 0.0M
2025-08-14 601.36 601.36 593.29 598.10 0.0M
2025-08-13 603.03 606.71 596.15 601.36 0.0M
2025-08-12 585.68 603.13 585.68 603.03 0.0M
2025-08-11 584.90 597.71 584.43 585.68 0.0M
2025-08-08 577.07 587.88 577.07 584.90 0.0M
2025-08-07 574.69 583.76 571.88 577.07 0.0M
2025-08-06 587.76 587.76 569.06 574.69 0.0M
2025-08-05 596.56 601.98 581.79 587.76 0.0M
2025-08-04 584.29 596.56 584.29 596.56 0.0M
2025-08-01 601.67 601.67 573.31 584.29 0.0M
2025-07-31 597.54 614.24 597.25 601.67 0.0M
2025-07-30 593.85 602.13 588.60 597.54 0.0M
2025-07-29 582.23 598.33 582.23 593.85 0.0M
2025-07-28 568.32 582.23 568.32 582.23 0.0M
2025-07-25 568.52 571.26 563.60 568.32 0.0M
2025-07-24 567.80 572.17 562.75 568.52 0.0M
2025-07-22 572.88 572.88 552.29 556.29 0.0M
2025-07-21 571.35 577.79 571.35 572.88 0.0M
2025-07-18 568.81 575.83 568.81 571.35 0.0M
2025-07-17 562.70 570.26 561.22 568.81 0.0M
2025-07-16 563.74 563.74 551.77 562.70 0.0M
2025-07-15 557.55 568.21 557.55 563.74 0.0M
2025-07-14 561.86 561.86 550.63 557.55 0.0M
2025-07-11 563.54 564.59 556.44 561.86 0.0M
2025-07-10 562.40 568.12 559.47 563.54 0.0M
2025-07-09 558.98 564.78 556.58 562.40 0.0M
2025-07-08 556.40 563.97 555.16 558.98 0.0M
2025-07-07 565.54 565.54 553.84 556.40 0.0M
2025-07-03 562.92 569.91 562.92 565.54 0.0M
2025-07-02 552.24 562.96 549.45 562.92 0.0M
2025-07-01 560.72 560.72 545.50 552.24 0.0M
2025-06-30 554.25 563.83 554.25 560.72 0.0M
2025-06-27 553.01 556.78 548.04 554.25 0.0M
2025-06-26 544.84 553.31 543.75 553.01 0.0M
2025-06-25 540.44 546.33 540.09 544.84 0.0M
2025-06-24 522.86 540.58 522.86 540.44 0.0M
2025-06-23 522.66 526.51 514.29 522.86 0.0M
2025-06-20 524.71 530.28 518.26 522.66 0.0M
2025-06-18 517.63 529.18 517.63 524.71 0.0M
2025-06-17 518.96 527.46 516.09 517.63 0.0M
2025-06-16 503.22 519.83 503.22 518.96 0.0M
2025-06-13 513.63 513.63 501.32 503.22 0.0M
2025-06-12 513.10 516.62 508.57 513.63 0.0M
2025-06-11 509.54 519.91 509.54 513.10 0.0M
2025-06-10 510.47 512.70 506.36 509.54 0.0M
2025-06-09 504.50 516.90 504.50 510.47 0.0M
2025-06-06 502.49 511.28 502.49 504.50 0.0M
2025-06-05 503.80 512.09 499.41 502.49 0.0M
2025-06-04 497.06 505.90 497.06 503.80 0.0M
2025-06-03 480.50 497.39 478.85 497.06 0.0M
2025-06-02 471.33 481.43 468.16 480.50 0.0M
2025-05-30 477.72 477.72 463.10 471.33 0.0M
2025-05-29 477.79 484.79 471.68 477.72 0.0M
2025-05-28 478.54 482.47 476.39 477.79 0.0M
2025-05-27 466.94 480.57 466.94 478.54 0.0M
2025-05-23 470.94 470.94 459.65 466.94 0.0M
2025-05-22 468.20 476.19 466.32 470.94 0.0M
2025-05-21 476.79 481.18 465.62 468.20 0.0M
2025-05-20 479.63 480.14 472.70 476.79 0.0M
2025-05-19 478.44 481.32 468.18 479.63 0.0M
2025-05-16 472.57 480.13 472.57 478.44 0.0M
2025-05-15 470.30 474.81 462.98 472.57 0.0M
2025-05-14 462.30 473.75 462.30 470.30 0.0M
2025-05-13 442.29 463.76 442.29 462.30 0.0M
2025-05-12 415.21 443.82 415.21 442.29 0.0M
2025-05-09 415.85 420.89 412.95 415.21 0.0M
2025-05-08 411.64 420.41 411.61 415.85 0.0M
2025-05-07 406.99 413.28 401.81 411.64 0.0M
2025-05-06 408.01 409.92 401.15 406.99 0.0M
2025-05-05 410.98 412.66 405.95 408.01 0.0M
2025-05-02 396.68 412.55 396.68 410.98 0.0M
2025-05-01 392.76 404.83 392.76 396.68 0.0M
2025-04-30 383.42 394.25 378.17 392.76 0.0M
2025-04-29 388.49 388.49 381.63 383.42 0.0M
2025-04-28 388.42 391.88 381.04 388.49 0.0M
2025-04-25 381.86 390.04 379.74 388.42 0.0M
2025-04-24 359.31 382.65 359.31 381.86 0.0M
2025-04-23 344.11 370.43 344.11 359.31 0.0M
2025-04-22 337.53 345.62 337.53 344.11 0.0M
2025-04-21 347.03 347.03 332.38 337.53 0.0M
2025-04-17 345.82 348.75 341.53 347.03 0.0M
2025-04-16 353.17 353.17 337.13 345.82 0.0M
2025-04-15 352.78 359.03 351.69 353.17 0.0M
2025-04-14 348.29 364.20 347.41 352.78 0.0M
2025-04-11 345.97 350.45 337.57 348.29 0.0M
2025-04-10 372.90 372.90 336.89 345.97 0.0M
2025-04-09 322.77 376.49 317.85 372.90 0.0M
2025-04-08 330.54 351.47 316.05 322.77 0.0M
2025-04-07 317.87 346.36 300.41 330.54 0.0M
2025-04-04 345.53 345.53 306.39 317.87 0.0M
2025-04-03 398.44 398.44 345.31 345.53 0.0M
2025-04-02 394.12 403.11 387.16 398.44 0.0M
2025-04-01 389.16 395.06 384.84 394.12 0.0M
2025-03-31 394.30 394.30 378.77 389.16 0.0M
2025-03-28 405.57 405.57 391.91 394.30 0.0M
2025-03-27 416.24 416.24 405.33 405.57 0.0M
2025-03-26 430.72 431.63 413.65 416.24 0.0M
2025-03-25 437.42 437.42 427.00 430.72 0.0M
2025-03-24 430.34 439.51 430.34 437.42 0.0M
2025-03-21 432.51 432.51 421.91 430.34 0.0M
2025-03-20 437.01 439.29 431.22 432.51 0.0M
2025-03-19 425.75 442.45 424.18 437.01 0.0M
2025-03-14 412.43 431.00 412.43 430.52 0.0M
2025-03-13 420.13 422.98 409.61 412.43 0.0M
2025-03-12 412.45 429.12 412.45 420.13 0.0M
2025-03-11 401.48 419.44 400.55 412.45 0.0M
2025-03-10 418.50 418.50 394.24 401.48 0.0M
2025-03-07 406.98 419.90 403.00 418.50 0.0M
2025-03-06 428.96 428.96 405.80 406.98 0.0M
2025-03-05 423.80 432.94 419.64 428.96 0.0M
2025-03-04 427.28 435.47 413.19 423.80 0.0M
2025-03-03 448.37 453.67 423.88 427.28 0.0M
2025-02-28 453.05 455.11 436.03 448.37 0.0M
2025-02-27 485.73 485.73 452.70 453.05 0.0M
2025-02-26 471.07 495.60 471.07 485.73 0.0M
2025-02-25 485.78 485.78 469.88 471.07 0.0M
2025-02-24 504.10 504.10 485.37 485.78 0.0M
2025-02-21 522.32 530.27 500.55 504.10 0.0M
2025-02-20 526.27 529.11 507.88 522.32 0.0M
2025-02-19 519.33 539.73 515.02 526.27 0.0M
2025-02-18 488.76 519.50 488.76 519.33 0.0M
2025-02-14 472.90 489.46 472.90 488.76 0.0M
2025-02-13 463.86 475.27 459.04 472.90 0.0M
2025-02-12 464.55 472.15 460.18 463.86 0.0M
2025-02-11 479.83 479.83 463.77 464.55 0.0M
2025-02-10 455.87 480.38 455.87 479.83 0.0M
2025-02-07 456.61 466.46 452.07 455.87 0.0M
2025-02-06 452.19 464.99 451.42 456.61 0.0M
2025-02-05 435.88 454.36 435.88 452.19 0.0M
2025-02-04 422.02 436.46 422.02 435.88 0.0M
2025-02-03 433.69 433.69 416.73 422.02 0.0M
2025-01-31 433.80 446.84 432.58 433.69 0.0M
2025-01-30 421.89 435.59 421.89 433.80 0.0M
2025-01-29 422.62 427.28 418.01 421.89 0.0M
2025-01-28 423.80 428.18 413.30 422.62 0.0M
2025-01-27 466.31 466.31 415.97 423.80 0.0M
2025-01-24 469.11 473.47 464.77 466.31 0.0M
2025-01-23 472.38 472.38 463.19 469.11 0.0M
2025-01-22 460.46 478.63 460.46 472.38 0.0M
2025-01-21 446.31 463.15 446.31 460.46 0.0M
2025-01-17 438.10 447.66 438.10 446.31 0.0M
2025-01-16 435.71 445.67 435.71 438.10 0.0M
2025-01-15 424.77 438.86 424.77 435.71 0.0M
2025-01-14 423.23 431.13 421.29 424.77 0.0M
2025-01-13 431.95 431.95 413.08 423.23 0.0M
2025-01-10 436.66 436.66 427.19 431.95 0.0M
2025-01-08 441.25 441.25 431.09 436.66 0.0M
2025-01-07 449.40 452.29 439.53 441.25 0.0M
2025-01-06 433.21 458.67 433.21 449.40 0.0M
2025-01-03 418.58 433.39 418.58 433.21 0.0M
2025-01-02 414.81 426.10 414.81 418.58 0.0M