Pmv Adaptive Risk Parity (ARP)

ARP
🏛️ Estados Unidos →
30.43
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
2024-12-31 27.18 27.18 27.18 27.18 0.0M
2024-12-30 27.13 27.21 27.12 27.17 0.0M
2024-12-27 28.78 28.78 28.78 28.78 0.0M
2024-12-26 29.02 29.02 29.02 29.02 0.0M
2024-12-24 28.96 28.96 28.94 28.96 0.0M
2024-12-23 28.78 28.78 28.78 28.78 0.0M
2024-12-20 28.52 28.68 28.52 28.68 0.0M
2024-12-19 28.58 28.58 28.49 28.49 0.0M
2024-12-18 29.12 29.12 28.53 28.53 0.0M
2024-12-17 29.13 29.13 29.11 29.11 0.0M
2024-12-16 29.20 29.20 29.20 29.20 0.0M
2024-12-13 29.08 29.08 29.08 29.08 0.0M
2024-12-12 29.21 29.21 29.13 29.13 0.0M
2024-12-11 29.30 29.30 29.30 29.30 0.0M
2024-12-10 29.07 29.07 29.07 29.07 0.0M
2024-12-09 29.05 29.05 29.05 29.05 0.0M
2024-12-06 29.07 29.08 29.07 29.08 0.0M
2024-12-05 29.01 29.01 29.00 29.00 0.0M
2024-12-04 29.07 29.08 29.07 29.08 0.0M
2024-12-03 28.88 28.92 28.88 28.92 0.0M
2024-12-02 28.86 28.90 28.85 28.90 0.0M
2024-11-29 28.89 28.89 28.89 28.89 0.0M
2024-11-27 28.76 28.76 28.75 28.75 0.0M
2024-11-26 28.78 28.78 28.78 28.78 0.0M
2024-11-25 28.73 28.74 28.72 28.72 0.0M
2024-11-22 28.87 28.87 28.87 28.87 0.0M
2024-11-21 28.79 28.80 28.76 28.76 0.0M
2024-11-20 28.66 28.66 28.65 28.65 0.0M
2024-11-19 28.51 28.62 28.51 28.62 0.0M
2024-11-18 28.48 28.50 28.46 28.50 0.0M
2024-11-15 28.31 28.31 28.31 28.31 0.0M
2024-11-14 28.53 28.53 28.48 28.48 0.0M
2024-11-13 28.65 28.65 28.61 28.61 0.0M
2024-11-12 28.72 28.74 28.67 28.67 0.0M
2024-11-11 28.99 28.99 28.81 28.83 0.0M
2024-11-08 29.06 29.06 29.01 29.01 0.0M
2024-11-07 29.10 29.11 29.10 29.11 0.0M
2024-11-06 28.82 28.90 28.82 28.85 0.0M
2024-11-05 28.78 28.78 28.73 28.77 0.0M
2024-11-04 28.61 28.61 28.57 28.57 0.0M
2024-11-01 28.76 28.79 28.62 28.62 0.0M
2024-10-31 28.61 28.61 28.59 28.59 0.0M
2024-10-30 28.91 28.91 28.89 28.89 0.0M
2024-10-29 28.91 28.94 28.90 28.93 0.0M
2024-10-28 28.87 28.87 28.87 28.87 0.0M
2024-10-25 28.82 28.82 28.82 28.82 0.0M
2024-10-24 28.83 28.83 28.78 28.83 0.0M
2024-10-23 28.77 28.77 28.69 28.75 0.0M
2024-10-22 28.98 28.98 28.98 28.98 0.0M
2024-10-21 28.91 28.91 28.91 28.91 0.0M
2024-10-18 28.98 29.00 28.97 29.00 0.0M
2024-10-17 28.83 28.83 28.83 28.83 0.0M
2024-10-16 28.82 28.82 28.82 28.82 0.0M
2024-10-15 28.69 28.69 28.69 28.69 0.0M
2024-10-14 28.82 28.87 28.82 28.87 0.0M
2024-10-11 28.80 28.81 28.80 28.81 0.0M
2024-10-10 28.63 28.67 28.63 28.66 0.0M
2024-10-09 28.63 28.63 28.63 28.63 0.0M
2024-10-08 28.56 28.63 28.53 28.63 0.0M
2024-10-07 28.72 28.72 28.72 28.72 0.0M
2024-10-04 28.78 28.81 28.78 28.81 0.0M
2024-10-03 28.66 28.66 28.66 28.66 0.0M
2024-10-02 28.79 28.79 28.79 28.79 0.0M
2024-10-01 28.81 28.94 28.72 28.80 0.0M
2024-09-30 28.87 28.87 28.87 28.87 0.0M
2024-09-27 28.88 28.88 28.88 28.88 0.0M
2024-09-26 28.96 28.96 28.96 28.96 0.0M
2024-09-25 28.80 28.84 28.80 28.80 0.0M
2024-09-24 28.69 28.91 28.69 28.87 0.0M
2024-09-23 28.75 28.75 28.73 28.75 0.0M
2024-09-20 28.74 28.74 28.70 28.70 0.0M
2024-09-19 28.68 28.81 28.68 28.76 0.0M
2024-09-18 28.40 28.40 28.35 28.35 0.0M
2024-09-17 28.46 28.46 28.46 28.46 0.0M
2024-09-16 28.49 28.54 28.48 28.54 0.0M
2024-09-13 28.46 28.46 28.46 28.46 0.0M
2024-09-12 28.30 28.30 28.30 28.30 0.0M
2024-09-11 28.15 28.15 28.15 28.15 0.0M
2024-09-10 27.90 28.00 27.90 28.00 0.0M
2024-09-09 27.85 27.88 27.85 27.88 0.0M
2024-09-06 27.69 27.69 27.69 27.69 0.0M
2024-09-05 27.92 27.98 27.92 27.98 0.0M
2024-09-04 28.03 28.10 28.02 28.05 0.0M
2024-09-03 28.11 28.11 27.95 27.95 0.0M
2024-08-30 28.35 28.35 28.35 28.35 0.0M
2024-08-27 28.38 28.38 28.38 28.38 0.0M
2024-08-21 28.41 28.41 28.41 28.41 0.0M
2024-08-20 28.35 28.37 28.27 28.29 0.0M
2024-08-19 28.32 28.32 28.32 28.32 0.0M
2024-08-16 28.17 28.19 28.17 28.19 0.0M
2024-08-15 28.09 28.09 28.04 28.04 0.0M
2024-08-14 27.67 27.77 27.67 27.77 0.0M
2024-08-13 27.62 27.68 27.62 27.68 0.0M
2024-08-12 27.39 27.39 27.39 27.39 0.0M
2024-08-09 27.22 27.30 27.22 27.30 0.0M
2024-08-08 27.16 27.16 27.16 27.16 0.0M
2024-08-07 26.73 26.73 26.72 26.72 0.0M
2024-08-06 26.95 26.95 26.86 26.86 0.0M
2024-08-05 26.79 26.79 26.79 26.79 0.0M
2024-08-02 27.37 27.39 27.33 27.39 0.0M
2024-08-01 28.16 28.16 27.74 27.74 0.0M
2024-07-31 27.98 28.04 27.98 28.04 0.0M
2024-07-30 27.73 27.73 27.62 27.62 0.0M
2024-07-29 27.54 27.67 27.54 27.64 0.0M
2024-07-26 27.60 27.60 27.60 27.60 0.0M
2024-07-25 27.38 27.38 27.38 27.38 0.0M
2024-07-24 27.71 27.71 27.59 27.59 0.0M
2024-07-23 28.08 28.08 28.06 28.06 0.0M
2024-07-22 28.06 28.06 28.06 28.06 0.0M
2024-07-19 27.87 27.87 27.87 27.87 0.0M
2024-07-18 28.14 28.14 28.14 28.14 0.0M
2024-07-17 28.30 28.30 28.30 28.30 0.0M
2024-07-16 28.65 28.65 28.65 28.65 0.0M
2024-07-15 28.43 28.44 28.43 28.44 0.0M
2024-07-12 28.43 28.45 28.37 28.37 0.0M
2024-07-11 28.29 28.30 28.24 28.30 0.0M
2024-07-10 28.35 28.40 28.35 28.40 0.0M
2024-07-09 28.16 28.20 28.16 28.20 0.0M
2024-07-08 28.17 28.21 28.11 28.17 0.0M
2024-07-05 28.24 28.24 28.24 28.24 0.0M
2024-07-03 28.04 28.05 28.01 28.03 0.0M
2024-07-02 27.87 27.87 27.85 27.85 0.0M
2024-07-01 27.68 27.75 27.60 27.75 0.0M
2024-06-28 27.80 27.82 27.68 27.68 0.0M
2024-06-27 27.68 27.71 27.68 27.71 0.0M
2024-06-26 27.61 27.61 27.61 27.61 0.0M
2024-06-25 27.69 27.70 27.67 27.67 0.0M
2024-06-24 27.64 27.64 27.64 27.64 0.0M
2024-06-21 27.64 27.66 27.64 27.66 0.0M
2024-06-20 27.77 27.87 27.77 27.84 0.0M
2024-06-18 27.79 27.79 27.79 27.79 0.0M
2024-06-17 27.52 27.71 27.52 27.71 0.0M
2024-06-14 27.62 27.65 27.55 27.60 0.0M
2024-06-13 27.51 27.51 27.51 27.51 0.0M
2024-06-12 27.64 27.64 27.58 27.58 0.0M
2024-06-11 27.33 27.37 27.33 27.37 0.0M
2024-06-10 27.33 27.33 27.33 27.33 0.0M
2024-06-07 27.21 27.21 27.21 27.21 0.0M
2024-06-06 27.57 27.57 27.57 27.57 0.0M
2024-06-05 27.47 27.51 27.45 27.48 0.0M
2024-06-04 27.12 27.22 27.12 27.22 0.0M
2024-06-03 27.29 27.30 27.23 27.30 0.0M
2024-05-31 27.22 27.22 27.22 27.22 0.0M
2024-05-30 27.23 27.23 27.23 27.23 0.0M
2024-05-29 27.31 27.31 27.31 27.31 0.0M
2024-05-28 27.37 27.46 27.37 27.46 0.0M
2024-05-24 27.38 27.38 27.31 27.34 0.0M
2024-05-23 27.27 27.29 27.25 27.25 0.0M
2024-05-22 27.51 27.51 27.51 27.51 0.0M
2024-05-21 27.75 27.75 27.73 27.73 0.0M
2024-05-20 27.71 27.72 27.71 27.72 0.0M
2024-05-17 27.60 27.62 27.60 27.62 0.0M
2024-05-16 27.47 27.47 27.47 27.47 0.0M
2024-05-15 27.52 27.52 27.49 27.50 0.0M
2024-05-14 27.28 27.30 27.22 27.27 0.0M
2024-05-13 27.14 27.14 27.14 27.14 0.0M
2024-05-10 27.24 27.24 27.24 27.24 0.0M
2024-05-09 27.14 27.15 27.13 27.13 0.0M
2024-05-08 26.95 26.95 26.95 26.95 0.0M
2024-05-07 26.97 26.97 26.97 26.97 0.0M
2024-05-06 26.93 26.98 26.93 26.98 0.0M
2024-05-03 26.80 26.80 26.77 26.77 0.0M
2024-05-02 26.35 26.57 26.35 26.54 0.0M
2024-05-01 26.41 26.60 26.35 26.42 0.0M
2024-04-30 26.43 26.43 26.43 26.43 0.0M
2024-04-29 26.89 26.90 26.86 26.86 0.0M
2024-04-26 26.88 26.88 26.83 26.83 0.0M
2024-04-25 26.61 26.61 26.61 26.61 0.0M
2024-04-24 26.65 26.67 26.64 26.64 0.0M
2024-04-23 26.61 26.69 26.61 26.62 0.0M
2024-04-22 26.51 26.51 26.44 26.44 0.0M
2024-04-19 26.58 26.58 26.55 26.55 0.0M
2024-04-18 26.70 26.71 26.69 26.71 0.0M
2024-04-17 26.74 26.74 26.74 26.74 0.0M
2024-04-16 26.89 27.00 26.89 26.93 0.0M
2024-04-15 26.95 26.95 26.83 26.93 0.0M
2024-04-12 27.22 27.28 26.95 26.95 0.0M
2024-04-11 27.08 27.36 27.04 27.36 0.0M
2024-04-10 26.98 27.11 26.98 27.03 0.0M
2024-04-09 27.29 27.29 27.17 27.23 0.0M
2024-04-08 27.12 27.16 27.12 27.16 0.0M
2024-04-05 27.15 27.15 27.11 27.11 0.0M
2024-04-04 27.10 27.15 26.82 26.82 0.0M
2024-04-03 27.08 27.10 27.06 27.06 0.0M
2024-04-02 26.87 26.95 26.87 26.95 0.0M
2024-04-01 26.95 26.97 26.91 26.96 0.0M
2024-03-28 26.90 26.96 26.90 26.96 0.0M
2024-03-27 26.79 26.90 26.78 26.90 0.0M
2024-03-26 26.86 26.87 26.75 26.75 0.0M
2024-03-25 26.81 26.83 26.81 26.82 0.0M
2024-03-22 26.82 26.89 26.82 26.89 0.0M
2024-03-21 26.94 26.94 26.87 26.88 0.0M
2024-03-20 26.59 26.77 26.58 26.77 0.0M
2024-03-19 26.58 26.58 26.58 26.58 0.0M
2024-03-18 26.58 26.59 26.50 26.50 0.0M
2024-03-15 26.35 26.35 26.35 26.35 0.0M
2024-03-14 26.50 26.50 26.50 26.50 0.0M
2024-03-13 26.61 26.63 26.56 26.56 0.0M
2024-03-12 26.57 26.67 26.57 26.65 0.0M
2024-03-11 26.40 26.45 26.38 26.43 0.0M
2024-03-08 26.72 26.73 26.48 26.48 0.0M
2024-03-07 26.64 26.68 26.59 26.65 0.0M
2024-03-06 26.47 26.47 26.38 26.43 0.0M
2024-03-05 26.30 26.30 26.30 26.30 0.0M
2024-03-04 26.54 26.54 26.52 26.53 0.0M
2024-03-01 26.37 26.55 26.35 26.55 0.1M
2024-02-28 26.10 26.10 26.10 26.10 0.0M
2024-02-27 26.15 26.15 26.15 26.15 0.0M
2024-02-26 26.17 26.17 26.14 26.14 0.0M
2024-02-23 26.22 26.22 26.19 26.19 0.0M
2024-02-22 26.15 26.17 26.15 26.17 0.0M
2024-02-21 25.67 25.75 25.67 25.75 0.0M
2024-02-20 25.76 25.76 25.76 25.76 0.0M
2024-02-16 25.91 25.91 25.85 25.87 0.0M
2024-02-15 25.94 25.94 25.92 25.93 0.0M
2024-02-14 25.83 25.88 25.83 25.88 0.0M
2024-02-12 26.02 26.02 26.02 26.02 0.0M
2024-02-09 26.07 26.07 26.07 26.07 0.0M
2024-02-08 25.96 25.96 25.96 25.96 0.0M
2024-02-07 25.94 25.96 25.94 25.95 0.0M
2024-02-06 25.81 25.81 25.81 25.81 0.0M
2024-02-01 25.56 25.68 25.48 25.68 0.0M
2024-01-31 25.62 25.62 25.42 25.42 0.0M
2024-01-30 25.60 25.78 25.60 25.72 0.0M
2024-01-29 25.77 25.77 25.77 25.77 0.0M
2024-01-26 25.56 25.56 25.56 25.56 0.0M
2024-01-25 25.59 25.59 25.59 25.59 0.0M
2024-01-24 25.58 25.58 25.52 25.52 0.0M
2024-01-22 25.42 25.42 25.42 25.42 0.0M
2024-01-19 25.44 25.44 25.42 25.44 0.0M
2024-01-18 25.11 25.11 25.11 25.11 0.0M
2024-01-17 24.81 24.87 24.81 24.87 0.0M
2024-01-16 25.02 25.02 25.02 25.02 0.0M
2024-01-12 25.27 25.27 25.12 25.12 0.0M
2024-01-11 25.06 25.11 25.06 25.11 0.0M
2024-01-10 25.04 25.10 25.04 25.07 0.0M
2024-01-09 24.94 25.04 24.91 25.00 0.0M
2024-01-08 24.90 25.02 24.90 25.01 0.0M
2024-01-05 24.88 24.88 24.73 24.73 0.0M
2024-01-04 24.79 24.79 24.72 24.72 0.0M
2024-01-03 24.84 24.91 24.78 24.81 0.0M
2024-01-02 25.01 25.08 25.00 25.00 0.0M