Mercados españoles cerrados

Ares Management Corporation (ARES)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
131,79-2,92 (-2,17%)
Al cierre: 04:00PM EDT
132,11 +0,32 (+0,24%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024134,21134,21130,68131,79131,792.799.100
20 jun 2024134,96135,73133,90134,71134,711.539.600
18 jun 2024134,05135,20133,04135,00135,001.567.600
17 jun 2024132,92134,39131,74134,03134,031.208.400
14 jun 2024131,51133,24130,94132,63132,631.315.500
14 jun 20240.93 Dividendo
13 jun 2024132,43134,13129,70133,76132,833.758.100
12 jun 2024138,18139,08136,83137,49136,53789.600
11 jun 2024136,49137,03134,50135,78134,84969.900
10 jun 2024132,44137,83132,00136,84135,891.328.900
07 jun 2024133,53135,34132,06132,93132,01967.000
06 jun 2024139,16139,99133,28134,00133,071.206.700
05 jun 2024136,33139,94135,74139,56138,591.153.600
04 jun 2024137,28137,87135,12135,19134,251.605.200
03 jun 2024141,46141,65136,31138,20137,241.615.500
31 may 2024143,44145,28139,07140,17139,202.689.600
30 may 2024141,85143,61141,85142,98141,99761.900
29 may 2024142,87143,77142,14142,17141,18748.200
28 may 2024146,25147,99144,26144,34143,341.140.100
24 may 2024145,50146,76145,13146,01144,99614.900
23 may 2024145,88145,99143,70144,75143,741.109.800
22 may 2024145,06147,05143,22144,75143,741.313.700
21 may 2024143,96147,26137,54143,62142,622.587.500
20 may 2024145,14145,62143,06144,56143,551.265.400
17 may 2024147,01147,89145,07145,60144,59873.200
16 may 2024149,53150,12146,53146,66145,641.618.300
15 may 2024146,70149,97145,98149,82148,782.118.700
14 may 2024140,47145,01140,47144,93143,921.410.700
13 may 2024142,86143,30140,13140,15139,18861.400
10 may 2024143,69144,35141,60142,27141,28780.400
09 may 2024138,34143,13138,34142,44141,451.468.300
08 may 2024136,25138,75135,46138,67137,71729.800
07 may 2024137,03140,35136,54137,29136,341.393.700
06 may 2024132,31136,22132,28136,17135,221.721.800
03 may 2024135,35135,74131,80131,91130,991.085.300
02 may 2024129,00135,65125,23134,64133,702.778.000
01 may 2024132,88134,60131,31131,70130,781.216.900
30 abr 2024134,12134,66132,46133,09132,16920.000
29 abr 2024134,27135,09133,15134,90133,96685.900
26 abr 2024134,23135,82133,05133,62132,69501.200
25 abr 2024134,93135,64132,58133,73132,80735.300
24 abr 2024137,75138,45134,66135,95135,001.124.800
23 abr 2024132,80136,61132,26136,50135,55671.300
22 abr 2024131,09132,51129,28132,01131,09674.400
19 abr 2024130,13131,79128,65129,53128,631.158.100
18 abr 2024131,83132,64130,33130,70129,79701.500
17 abr 2024131,82132,61130,47131,70130,781.240.400
16 abr 2024128,44131,16127,72130,89129,981.256.200
15 abr 2024132,53133,37127,97129,30128,401.298.000
12 abr 2024133,15133,87131,32131,35130,44976.800
11 abr 2024134,12134,96132,91134,07133,141.589.800
10 abr 2024131,94135,61131,08134,04133,111.105.000
09 abr 2024135,25136,32131,78133,80132,871.809.000
08 abr 2024134,56135,66133,67135,16134,221.319.000
05 abr 2024131,95134,80131,22134,16133,231.218.200
04 abr 2024133,00133,89131,53132,20131,281.639.900
03 abr 2024130,96133,04130,50131,98131,06962.500
02 abr 2024130,90131,32128,29130,80129,891.424.900
01 abr 2024132,77132,90130,18132,39131,47844.800
28 mar 2024133,16134,04131,06132,98132,06784.500
27 mar 2024134,68135,10131,17133,28132,35913.200
26 mar 2024134,77135,23133,40133,96133,03518.000
25 mar 2024133,54134,85133,18133,79132,86471.100
22 mar 2024136,17136,53133,68133,87132,94574.000
21 mar 2024135,00137,88134,06136,58135,631.564.400
20 mar 2024132,13133,70131,09133,50132,57875.400
19 mar 2024129,79132,99129,43132,17131,25989.000
18 mar 2024132,76133,85129,35130,17129,261.302.200
15 mar 2024133,00134,41131,89132,11131,192.918.000
14 mar 2024133,89134,29131,85132,78131,86900.100
14 mar 20240.93 Dividendo
13 mar 2024134,45135,21133,78134,72132,86737.900
12 mar 2024133,58134,98132,65134,04132,19690.300
11 mar 2024133,16133,55131,85132,59130,76917.000
08 mar 2024136,26137,06133,04134,10132,251.149.900
07 mar 2024134,00135,85133,82135,55133,681.232.000
06 mar 2024136,88137,47135,01135,72133,85800.600
05 mar 2024135,38136,18133,64135,52133,651.176.400
04 mar 2024133,12136,13132,54135,88134,001.200.500
01 mar 2024133,12134,00131,50133,12131,28861.700
29 feb 2024131,68133,47131,67132,63130,801.108.000
28 feb 2024130,34131,93129,29131,25129,441.190.000
27 feb 2024131,44131,81130,15130,56128,761.153.000
26 feb 2024131,84132,55131,17131,30129,49947.700
23 feb 2024134,48134,48130,68131,90130,081.369.300
22 feb 2024134,38135,56132,55133,95132,101.077.900
21 feb 2024131,71132,02130,11131,62129,801.388.400
20 feb 2024133,56134,05131,73132,61130,78956.700
16 feb 2024134,87136,24134,26134,97133,112.040.000
15 feb 2024137,66137,66134,60135,18133,311.004.900
14 feb 2024135,88136,85135,28136,71134,821.007.200
13 feb 2024134,74138,04134,20134,91133,051.269.200
12 feb 2024136,40138,18135,32137,06135,171.057.500
09 feb 2024136,22137,83135,04136,71134,821.087.200
08 feb 2024136,04139,48131,89135,55133,682.186.300
07 feb 2024127,50130,15127,00128,85127,071.439.700
06 feb 2024125,43127,12124,11126,99125,24830.800
05 feb 2024125,39125,99123,85124,50122,78604.500
02 feb 2024122,00127,33122,00126,14124,40911.400
01 feb 2024121,76122,89119,76122,62120,93574.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...