Mercados españoles cerrados

Arko Corp. (ARKO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,49-0,33 (-5,67%)
A partir del 01:13PM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 20245,825,845,375,495,49218.742
03 jul 20245,915,955,805,825,82170.500
02 jul 20245,796,015,775,925,92275.500
01 jul 20246,246,265,695,775,77566.400
28 jun 20246,356,416,156,276,273.130.100
27 jun 20246,356,356,236,306,30332.700
26 jun 20246,206,366,196,346,34295.300
25 jun 20246,286,386,266,276,27205.900
24 jun 20246,156,356,136,316,31338.300
21 jun 20246,136,366,046,116,111.813.200
20 jun 20246,176,246,106,136,13298.400
18 jun 20246,096,266,056,216,21380.300
17 jun 20245,956,085,936,076,07325.500
14 jun 20245,996,115,966,096,09264.400
13 jun 20246,226,236,036,066,06242.700
12 jun 20246,266,456,226,246,24414.000
11 jun 20246,046,125,886,126,12387.900
10 jun 20246,016,155,946,126,12229.300
07 jun 20246,136,155,976,026,02282.400
06 jun 20246,036,206,036,186,18221.100
05 jun 20246,226,255,996,086,08239.400
04 jun 20246,086,215,976,206,20360.200
03 jun 20246,016,195,936,146,14490.600
31 may 20245,796,085,796,006,001.018.500
30 may 20245,535,855,535,785,78419.100
29 may 20245,605,645,465,475,47350.400
28 may 20245,585,705,515,685,68445.400
24 may 20245,495,605,435,535,53332.300
23 may 20245,625,695,355,455,45488.600
22 may 20245,555,715,485,635,63468.000
21 may 20245,675,675,505,535,53316.800
20 may 20245,725,805,595,695,69373.300
17 may 20245,715,785,555,715,71298.200
17 may 20240.03 Dividendo
16 may 20245,685,805,645,765,73443.300
15 may 20245,755,755,575,655,62439.200
14 may 20245,585,805,565,685,65525.600
13 may 20245,355,785,355,545,51599.600
10 may 20245,205,285,015,265,23488.700
09 may 20245,055,264,965,195,16559.400
08 may 20244,675,244,525,045,011.539.200
07 may 20244,404,474,234,284,26364.500
06 may 20244,304,494,284,364,34471.700
03 may 20244,324,384,194,274,25294.700
02 may 20244,194,314,094,244,22408.300
01 may 20244,284,314,114,194,17417.900
30 abr 20244,634,734,164,304,28828.200
29 abr 20244,574,744,554,644,62328.700
26 abr 20244,344,584,314,554,53411.200
25 abr 20244,354,354,244,344,32290.700
24 abr 20244,414,434,314,374,35369.600
23 abr 20244,584,654,394,444,42410.500
22 abr 20244,544,744,364,584,56425.300
19 abr 20244,544,584,474,554,53483.200
18 abr 20244,494,664,454,494,47550.000
17 abr 20244,734,814,484,484,46277.900
16 abr 20244,704,744,634,704,68360.500
15 abr 20244,624,824,624,724,70391.700
12 abr 20244,794,794,644,674,65337.200
11 abr 20244,844,944,774,824,79334.500
10 abr 20245,015,044,804,854,82521.400
09 abr 20245,195,225,085,125,09257.600
08 abr 20245,215,255,125,155,12303.400
05 abr 20245,115,255,035,205,17307.400
04 abr 20245,265,375,075,105,07403.700
03 abr 20245,365,515,035,265,23473.300
02 abr 20245,705,705,365,395,36448.800
01 abr 20245,735,795,695,775,74349.700
28 mar 20245,545,755,545,705,67499.400
27 mar 20245,545,545,315,505,47426.000
26 mar 20245,655,685,345,365,33386.100
25 mar 20245,795,835,665,665,63272.500
22 mar 20245,925,955,715,755,72443.600
21 mar 20245,926,095,915,955,92391.000
20 mar 20245,755,915,745,885,85337.800
19 mar 20245,715,835,635,755,72361.800
18 mar 20245,555,765,485,695,66508.200
15 mar 20245,555,705,485,555,52863.000
14 mar 20245,855,895,515,575,54529.100
13 mar 20246,096,105,645,845,81924.600
12 mar 20246,266,286,086,096,06293.900
11 mar 20246,436,486,246,266,23292.500
08 mar 20246,456,536,356,416,38370.000
08 mar 20240.03 Dividendo
07 mar 20246,516,586,406,436,37271.700
06 mar 20246,466,496,346,456,39367.400
05 mar 20246,476,616,416,416,35418.200
04 mar 20246,426,636,426,516,45372.100
01 mar 20246,576,646,496,506,44508.100
29 feb 20246,716,956,416,536,47826.000
28 feb 20247,187,246,266,706,64753.200
27 feb 20248,078,097,987,997,91241.900
26 feb 20247,968,027,807,957,87146.400
23 feb 20247,978,057,938,007,92176.800
22 feb 20248,058,057,937,987,90162.300
21 feb 20248,088,138,018,098,01142.600
20 feb 20247,968,197,968,118,03227.900
16 feb 20248,248,307,978,047,96282.400
15 feb 20248,008,227,898,218,13224.600
14 feb 20247,968,077,918,057,97183.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...