Mercados españoles abiertos en 45 mins

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,63-0,16 (-0,77%)
Al cierre: 04:00PM EDT
20,69 +0,07 (+0,32%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202420,7520,7520,6220,6320,632.271.100
24 abr 202420,7420,8120,6820,7920,792.126.200
23 abr 202420,6520,7520,6120,7420,742.079.100
22 abr 202420,6020,6920,5620,6620,662.787.100
19 abr 202420,4120,6620,4120,5920,592.420.500
18 abr 202420,3320,4520,2620,4220,421.988.500
17 abr 202420,2820,4420,2120,3320,331.987.600
16 abr 202420,2020,3220,1320,2420,243.163.800
15 abr 202420,3720,5020,1520,2420,242.733.300
12 abr 202420,5220,5820,2220,2820,282.823.300
11 abr 202420,3620,5620,3220,5220,522.964.900
10 abr 202420,4220,5120,2820,3920,393.010.300
09 abr 202420,6220,6220,4520,5320,531.941.900
08 abr 202420,5820,6220,4920,5620,562.137.500
05 abr 202420,4020,5820,3620,5720,572.071.000
04 abr 202420,5820,6220,3620,3620,362.429.100
03 abr 202420,4920,5320,4320,4820,482.251.400
02 abr 202420,3820,5420,3420,5320,533.440.100
01 abr 202420,7520,8220,3320,3920,394.727.100
28 mar 202420,6220,8620,5420,8220,827.452.800
27 mar 202420,3520,4920,3120,4820,484.138.200
26 mar 202420,1320,2920,0920,2420,243.142.300
25 mar 202419,9920,2119,9920,1220,123.643.000
22 mar 202420,0420,0819,9219,9919,992.270.000
21 mar 202419,9520,1019,9220,0520,053.458.100
20 mar 202419,9219,9619,7519,9419,944.162.100
19 mar 202420,0720,1019,8519,9519,954.047.500
18 mar 202420,1420,1920,0020,0520,054.961.000
15 mar 202420,0120,2019,9420,1920,194.002.500
14 mar 202420,3520,3519,9319,9919,995.040.700
14 mar 20240.48 Dividendo
13 mar 202420,7920,8620,7320,7820,304.122.800
12 mar 202420,6220,7420,5320,7320,254.348.500
11 mar 202420,6020,7120,5020,5420,074.145.600
08 mar 202420,5120,6520,4920,5120,043.376.200
07 mar 202420,4620,4920,3820,4619,993.554.100
06 mar 202420,3120,4420,2720,3919,923.029.100
05 mar 202420,3220,3820,2120,2319,763.793.000
04 mar 202420,2720,3720,2020,3219,853.489.300
01 mar 202420,2720,2920,1520,2319,762.683.500
29 feb 202420,2520,2520,1320,2319,762.448.100
28 feb 202420,2320,2520,1020,1619,694.196.200
27 feb 202420,1420,2820,0120,2219,754.971.300
26 feb 202420,1120,1820,0320,0719,613.252.700
23 feb 202420,1620,1720,0520,1119,653.872.000
22 feb 202420,0420,1219,9720,1119,654.987.700
21 feb 202420,1720,1719,9420,0319,574.743.300
20 feb 202420,1720,1820,0220,1119,654.599.800
16 feb 202420,1420,1920,0620,1519,684.399.900
15 feb 202420,2820,3720,1420,1719,704.487.400
14 feb 202420,2920,3220,1420,2419,774.398.600
13 feb 202420,0720,2520,0020,2219,753.550.900
12 feb 202420,0620,2920,0220,1919,723.309.300
09 feb 202420,0520,0819,9520,0719,613.268.100
08 feb 202420,2020,2219,8820,0119,555.524.300
07 feb 202420,0820,3019,9920,1919,726.249.000
06 feb 202419,9519,9619,7819,9419,484.694.700
05 feb 202420,1020,1319,8419,9719,514.431.600
02 feb 202420,0320,2220,0020,1719,702.949.600
01 feb 202420,2220,2519,9220,0819,626.836.700
31 ene 202420,5820,6020,2120,2319,766.838.100
30 ene 202420,4720,6520,4720,6120,132.407.100
29 ene 202420,6020,6020,4120,5220,053.040.000
26 ene 202420,5020,6120,4720,5620,092.427.700
25 ene 202420,4520,4920,3420,4920,022.701.300
24 ene 202420,4620,4620,3120,3319,861.975.100
23 ene 202420,3920,4420,3420,4219,952.009.100
22 ene 202420,4020,4820,3020,3919,922.970.200
19 ene 202420,3420,3920,2220,3619,892.709.300
18 ene 202420,1420,3120,1420,2819,812.244.900
17 ene 202420,1220,2820,1020,1719,702.455.400
16 ene 202420,3520,3720,1320,1819,714.725.900
12 ene 202420,3220,4420,3020,4019,932.451.200
11 ene 202420,4120,4320,1320,3019,833.249.800
10 ene 202420,3120,4420,2820,4119,942.731.700
09 ene 202420,3320,3920,2820,3119,842.780.100
08 ene 202420,3320,4320,3120,3919,923.075.000
05 ene 202420,5020,5520,3120,4119,944.071.500
04 ene 202420,0520,6220,0120,4820,018.354.000
03 ene 202419,9720,0919,8720,0319,573.145.500
02 ene 202419,9720,0619,9020,0319,572.902.700
29 dic 202320,0820,0919,9920,0319,573.586.600
28 dic 202320,0920,1720,0120,0819,624.032.400
27 dic 202319,9520,0519,8220,0519,593.718.600
26 dic 202319,7620,0219,7519,9419,484.519.300
22 dic 202319,6419,8119,6419,7619,302.869.200
21 dic 202319,6319,6419,5019,6219,173.168.400
20 dic 202319,7019,7819,5519,5519,103.359.400
19 dic 202319,7519,8019,6819,7219,263.338.500
18 dic 202319,6519,8519,5519,7519,294.735.700
15 dic 202319,7219,7519,5219,5819,134.683.200
14 dic 202319,8519,9719,6119,7419,289.085.900
14 dic 20230.48 Dividendo
13 dic 202320,1220,2119,9920,2119,279.989.200
12 dic 202320,1020,2120,0720,1219,195.085.400
11 dic 202320,1720,2020,0020,0619,134.622.800
08 dic 202319,9020,1219,8920,0819,156.926.400
07 dic 202319,7619,9519,7219,9419,023.469.000
06 dic 202319,8019,8619,7119,7118,802.965.800
05 dic 202319,8819,8919,7119,7818,863.914.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...