ARCA Mini-Biotechnology (BJE)

BJE
🏛️ Estados Unidos →
304.89
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
2025-09-26 302.17 304.97 302.17 304.89 0.0M
2025-09-25 307.92 307.92 301.78 302.17 0.0M
2025-09-24 311.02 311.02 306.71 307.92 0.0M
2025-09-23 313.02 314.27 310.95 311.02 0.0M
2025-09-22 311.86 314.84 311.42 313.02 0.0M
2025-09-19 312.54 313.23 311.44 311.86 0.0M
2025-09-18 306.72 312.97 306.72 312.54 0.0M
2025-09-17 306.48 311.50 305.36 306.72 0.0M
2025-09-16 304.68 306.81 304.31 306.48 0.0M
2025-09-15 302.70 304.85 301.83 304.68 0.0M
2025-09-12 310.40 310.40 302.70 302.70 0.0M
2025-09-11 302.48 310.62 302.48 310.40 0.0M
2025-09-10 308.60 308.60 301.63 302.48 0.0M
2025-09-09 307.74 308.93 306.39 308.60 0.0M
2025-09-08 310.02 310.02 303.75 307.74 0.0M
2025-09-05 303.48 310.08 303.48 310.02 0.0M
2025-09-04 303.63 304.00 301.42 303.48 0.0M
2025-09-03 304.09 307.27 302.49 303.63 0.0M
2025-09-02 298.69 306.56 298.69 304.09 0.0M
2025-08-29 298.22 299.83 297.56 298.69 0.0M
2025-08-28 298.35 298.89 297.11 298.22 0.0M
2025-08-27 298.25 299.58 297.25 298.35 0.0M
2025-08-26 296.85 298.39 296.70 298.25 0.0M
2025-08-25 303.66 304.19 296.48 296.85 0.0M
2025-08-22 300.61 306.04 300.61 303.66 0.0M
2025-08-21 300.62 302.13 297.95 300.61 0.0M
2025-08-20 299.97 301.39 298.09 300.62 0.0M
2025-08-19 300.04 302.76 299.59 299.97 0.0M
2025-08-18 301.63 303.23 299.81 300.04 0.0M
2025-08-15 297.64 301.93 297.64 301.63 0.0M
2025-08-14 298.24 298.24 294.24 297.64 0.0M
2025-08-13 289.58 298.49 289.58 298.24 0.0M
2025-08-12 283.71 289.60 283.71 289.58 0.0M
2025-08-11 284.83 286.64 282.76 283.71 0.0M
2025-08-08 284.55 287.10 284.55 284.83 0.0M
2025-08-07 282.03 284.77 281.46 284.55 0.0M
2025-08-06 285.60 285.60 280.28 282.03 0.0M
2025-08-05 287.55 287.85 284.33 285.60 0.0M
2025-08-04 285.16 287.58 281.78 287.55 0.0M
2025-08-01 284.44 285.38 279.73 285.16 0.0M
2025-07-31 288.36 292.26 284.00 284.44 0.0M
2025-07-30 288.18 291.83 287.01 288.36 0.0M
2025-07-29 287.63 290.17 287.22 288.18 0.0M
2025-07-28 288.19 290.21 287.34 287.63 0.0M
2025-07-25 287.98 289.05 286.54 288.19 0.0M
2025-07-24 287.76 289.39 286.17 287.98 0.0M
2025-07-23 283.07 288.75 283.07 287.76 0.0M
2025-07-22 276.50 283.50 276.41 283.07 0.0M
2025-07-21 280.83 280.83 276.39 276.50 0.0M
2025-07-18 287.14 288.01 280.19 280.83 0.0M
2025-07-17 286.14 288.86 286.14 287.14 0.0M
2025-07-16 281.80 286.18 281.80 286.14 0.0M
2025-07-15 287.99 289.84 281.73 281.80 0.0M
2025-07-14 288.70 289.00 286.11 287.99 0.0M
2025-07-11 293.17 293.17 288.46 288.70 0.0M
2025-07-10 289.45 294.28 288.80 293.17 0.0M
2025-07-09 284.84 289.55 284.84 289.45 0.0M
2025-07-08 280.67 286.87 280.67 284.84 0.0M
2025-07-07 285.31 285.31 279.01 280.67 0.0M
2025-07-03 284.49 286.34 283.99 285.31 0.0M
2025-07-02 281.73 285.17 280.88 284.49 0.0M
2025-07-01 279.07 287.08 277.98 281.73 0.0M
2025-06-30 279.33 280.96 277.62 279.07 0.0M
2025-06-27 280.09 281.71 277.67 279.33 0.0M
2025-06-26 279.30 282.07 278.78 280.09 0.0M
2025-06-25 281.44 281.44 277.76 279.30 0.0M
2025-06-24 276.22 282.17 276.22 281.44 0.0M
2025-06-23 276.32 278.77 272.82 276.22 0.0M
2025-06-20 276.81 278.31 274.96 276.32 0.0M
2025-06-18 276.75 279.10 274.88 276.81 0.0M
2025-06-17 280.76 280.76 276.44 276.75 0.0M
2025-06-16 282.42 282.42 277.60 280.76 0.0M
2025-06-13 286.07 286.07 281.41 282.42 0.0M
2025-06-12 285.15 286.84 284.28 286.07 0.0M
2025-06-11 287.41 289.60 285.06 285.15 0.0M
2025-06-10 287.65 289.56 286.51 287.41 0.0M
2025-06-09 285.90 289.03 284.55 287.65 0.0M
2025-06-06 281.61 286.52 281.61 285.90 0.0M
2025-06-05 283.54 284.77 280.56 281.61 0.0M
2025-06-04 282.54 286.67 282.54 283.54 0.0M
2025-06-03 281.11 284.35 278.17 282.54 0.0M
2025-06-02 279.32 282.95 277.10 281.11 0.0M
2025-05-30 283.70 283.70 276.71 279.32 0.0M
2025-05-29 280.25 284.37 280.03 283.70 0.0M
2025-05-28 281.49 282.28 279.97 280.25 0.0M
2025-05-27 277.22 282.35 277.22 281.49 0.0M
2025-05-23 277.76 277.76 273.98 277.22 0.0M
2025-05-22 278.55 278.74 276.13 277.76 0.0M
2025-05-21 284.45 284.84 278.02 278.55 0.0M
2025-05-20 281.01 285.63 280.45 284.45 0.0M
2025-05-19 278.02 281.05 276.56 281.01 0.0M
2025-05-16 271.27 278.29 270.57 278.02 0.0M
2025-05-15 266.58 271.30 265.19 271.27 0.0M
2025-05-14 269.43 271.73 266.20 266.58 0.0M
2025-05-13 276.72 276.72 269.32 269.43 0.0M
2025-05-12 265.09 276.90 265.09 276.72 0.0M
2025-05-09 271.13 273.97 264.87 265.09 0.0M
2025-05-08 271.55 274.06 266.01 271.13 0.0M
2025-05-07 270.50 272.31 268.79 271.55 0.0M
2025-05-06 284.97 284.97 269.54 270.50 0.0M
2025-05-05 284.31 286.40 283.14 284.97 0.0M
2025-05-02 278.66 286.21 278.66 284.31 0.0M
2025-05-01 281.87 282.84 275.12 278.66 0.0M
2025-04-30 278.84 282.32 276.18 281.87 0.0M
2025-04-29 278.42 280.72 275.01 278.84 0.0M
2025-04-28 276.73 280.54 275.36 278.42 0.0M
2025-04-25 278.81 278.81 273.87 276.73 0.0M
2025-04-24 273.17 278.81 272.34 278.81 0.0M
2025-04-23 269.54 279.26 269.54 273.17 0.0M
2025-04-22 262.08 269.88 262.08 269.54 0.0M
2025-04-21 263.78 265.25 260.33 262.08 0.0M
2025-04-17 263.84 264.85 261.55 263.78 0.0M
2025-04-16 269.15 269.15 261.32 263.84 0.0M
2025-04-15 270.34 271.61 267.14 269.15 0.0M
2025-04-14 263.64 271.70 263.64 270.34 0.0M
2025-04-11 255.17 264.01 255.17 263.64 0.0M
2025-04-10 268.53 268.53 247.68 255.17 0.0M
2025-04-09 253.01 269.49 243.22 268.53 0.0M
2025-04-08 263.33 270.23 250.14 253.01 0.0M
2025-04-07 265.51 271.76 252.18 263.33 0.0M
2025-04-04 280.47 280.47 264.72 265.51 0.0M
2025-04-03 287.67 287.67 280.11 280.47 0.0M
2025-04-02 285.39 288.41 282.96 287.67 0.0M
2025-04-01 294.86 295.45 284.35 285.39 0.0M
2025-03-31 285.55 296.68 285.55 294.86 0.0M
2025-03-28 288.91 289.24 284.70 285.55 0.0M
2025-03-27 287.84 291.52 287.84 288.91 0.0M
2025-03-26 291.57 291.76 287.11 287.84 0.0M
2025-03-25 295.09 295.91 289.86 291.57 0.0M
2025-03-24 291.32 295.48 291.32 295.09 0.0M
2025-03-21 289.55 291.42 287.61 291.32 0.0M
2025-03-20 293.15 293.87 289.35 289.55 0.0M
2025-03-19 291.31 294.60 290.60 293.15 0.0M
2025-03-18 296.95 296.95 291.08 291.31 0.0M
2025-03-14 289.66 294.42 289.66 293.59 0.0M
2025-03-13 291.64 293.27 287.97 289.66 0.0M
2025-03-12 292.29 294.40 290.26 291.64 0.0M
2025-03-11 297.42 297.42 289.76 292.29 0.0M
2025-03-10 301.22 301.87 295.79 297.42 0.0M
2025-03-07 300.29 303.98 298.56 301.22 0.0M
2025-03-06 302.38 303.42 299.46 300.29 0.0M
2025-03-05 297.80 302.84 297.80 302.38 0.0M
2025-03-04 297.60 299.97 294.78 297.80 0.0M
2025-03-03 303.56 304.56 296.34 297.60 0.0M
2025-02-28 300.79 303.58 299.50 303.56 0.0M
2025-02-27 304.64 307.22 300.72 300.79 0.0M
2025-02-26 306.03 307.96 303.53 304.64 0.0M
2025-02-25 308.46 309.37 303.84 306.03 0.0M
2025-02-24 307.84 310.31 307.15 308.46 0.0M
2025-02-21 308.06 311.19 306.69 307.84 0.0M
2025-02-20 308.20 309.71 306.85 308.06 0.0M
2025-02-19 305.35 308.33 304.78 308.20 0.0M
2025-02-18 304.47 307.79 304.09 305.35 0.0M
2025-02-14 305.66 307.61 303.89 304.47 0.0M
2025-02-13 300.92 305.68 300.04 305.66 0.0M
2025-02-12 298.48 301.00 295.96 300.92 0.0M
2025-02-11 301.57 301.57 298.03 298.48 0.0M
2025-02-10 305.59 306.17 301.25 301.57 0.0M
2025-02-07 312.24 312.24 305.14 305.59 0.0M
2025-02-06 315.93 316.59 311.68 312.24 0.0M
2025-02-05 309.74 316.43 309.74 315.93 0.0M
2025-02-04 310.38 313.31 308.94 309.74 0.0M
2025-02-03 313.35 313.35 307.88 310.38 0.0M
2025-01-31 314.65 318.13 313.02 313.35 0.0M
2025-01-30 310.32 316.56 310.32 314.65 0.0M
2025-01-29 312.07 312.92 308.23 310.32 0.0M
2025-01-28 310.87 313.51 309.39 312.07 0.0M
2025-01-27 309.90 313.84 309.10 310.87 0.0M
2025-01-24 312.56 312.87 309.47 309.90 0.0M
2025-01-23 307.14 312.93 302.98 312.56 0.0M
2025-01-22 308.59 309.97 306.77 307.14 0.0M
2025-01-21 299.36 308.59 299.36 308.59 0.0M
2025-01-17 301.06 302.97 299.34 299.36 0.0M
2025-01-16 300.87 302.06 298.02 301.06 0.0M
2025-01-15 298.68 303.45 298.68 300.87 0.0M
2025-01-14 302.40 304.57 297.64 298.68 0.0M
2025-01-13 295.82 302.41 295.60 302.40 0.0M
2025-01-10 296.54 296.67 293.24 295.82 0.0M
2025-01-08 294.43 296.75 292.00 296.54 0.0M
2025-01-07 292.28 298.08 292.28 294.43 0.0M
2025-01-06 291.02 294.26 290.92 292.28 0.0M
2025-01-03 288.83 292.36 288.83 291.02 0.0M
2025-01-02 287.28 291.74 287.28 288.83 0.0M