Mercados españoles cerrados en 6 hrs 40 min

Arlo Technologies, Inc. (ARLO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,13-0,25 (-2,02%)
Al cierre: 04:00PM EDT
12,09 -0,04 (-0,33%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202412,3812,5812,1112,1312,131.484.800
30 abr 202411,9712,5411,9112,3812,381.735.700
29 abr 202411,8012,1111,7012,0912,09724.400
26 abr 202411,3011,8711,3011,8011,80709.000
25 abr 202410,8211,2210,7611,2111,21798.200
24 abr 202410,9811,0710,8611,0311,031.071.000
23 abr 202410,5910,9510,5210,9310,93835.500
22 abr 202410,6110,6510,4210,6010,60495.400
19 abr 202410,4810,6810,4210,4610,46728.500
18 abr 202410,5810,6910,4110,5710,57752.200
17 abr 202410,8611,0010,5210,5310,53689.600
16 abr 202410,8310,9410,7210,7310,73829.300
15 abr 202411,3711,4310,8210,9510,95625.500
12 abr 202411,2911,4111,1511,3111,31919.900
11 abr 202411,2011,4411,0211,4111,41535.300
10 abr 202411,4111,4511,1011,1511,15844.200
09 abr 202411,6911,8811,5911,6811,68717.600
08 abr 202411,7011,8811,6611,6711,67462.200
05 abr 202411,7011,7911,6011,6811,68590.000
04 abr 202412,2512,3511,7011,7311,731.023.900
03 abr 202412,1912,4712,0112,0812,08758.500
02 abr 202412,2712,2711,8112,1712,17992.600
01 abr 202412,7112,7612,4712,5212,52685.500
28 mar 202412,7412,8612,6112,6512,65983.000
27 mar 202412,8113,0212,6812,7712,77781.300
26 mar 202412,6412,9212,6312,6712,67752.100
25 mar 202412,6512,7812,5012,5112,51518.800
22 mar 202413,0813,3412,6312,6412,64818.800
21 mar 202412,7713,0712,5413,0313,031.499.800
20 mar 202412,3012,7612,2312,6112,61919.200
19 mar 202412,1712,4212,0612,3512,351.299.000
18 mar 202412,2612,3412,0012,2112,211.180.200
15 mar 202412,0312,5011,9712,2612,261.801.200
14 mar 202411,7012,1111,5112,1012,101.657.500
13 mar 202411,3212,0111,3011,6911,691.551.100
12 mar 202411,0911,3411,0211,3311,331.009.100
11 mar 202411,1511,3011,0111,0911,09780.800
08 mar 202411,2011,3911,1011,2111,211.181.500
07 mar 202410,9511,1310,9211,0411,04787.100
06 mar 202411,0911,1210,7610,9410,94961.100
05 mar 202411,1611,1710,7910,9310,931.873.700
04 mar 202411,7511,7611,2711,4011,402.429.100
01 mar 202410,6512,1110,6311,8311,833.913.900
29 feb 202410,3110,6510,2710,4110,412.882.000
28 feb 20249,5310,039,509,969,961.743.800
27 feb 20249,269,649,259,619,611.619.800
26 feb 20248,719,218,639,209,20571.200
23 feb 20248,759,088,708,768,761.027.300
22 feb 20248,748,888,688,768,761.164.800
21 feb 20248,618,748,578,668,66548.100
20 feb 20248,768,858,568,738,73772.300
16 feb 20249,299,308,868,868,86876.400
15 feb 20249,039,438,969,429,42707.600
14 feb 20248,799,018,658,948,94590.600
13 feb 20248,889,048,648,648,64870.800
12 feb 20248,959,148,879,099,09837.000
09 feb 20248,709,298,698,928,921.083.600
08 feb 20248,538,818,538,718,71731.900
07 feb 20248,548,588,388,488,48655.800
06 feb 20248,568,668,468,558,55687.700
05 feb 20248,928,928,408,588,58835.100
02 feb 20249,049,208,979,059,05633.800
01 feb 20248,929,158,889,129,12713.100
31 ene 20248,979,108,858,888,88814.500
30 ene 20248,969,028,878,998,99703.100
29 ene 20248,979,098,889,089,08635.000
26 ene 20248,878,988,758,968,96733.800
25 ene 20248,838,858,658,818,81482.600
24 ene 20249,139,138,678,698,69539.800
23 ene 20249,099,218,978,998,99517.300
22 ene 20248,809,088,799,009,00775.400
19 ene 20248,808,808,628,728,72609.600
18 ene 20248,828,938,458,698,69555.700
17 ene 20248,428,688,338,678,67877.900
16 ene 20248,918,958,418,518,511.147.100
12 ene 20249,179,238,918,948,94602.100
11 ene 20249,349,348,869,099,09972.300
10 ene 20249,769,869,259,319,31981.900
09 ene 20249,7610,089,749,779,77770.900
08 ene 20249,4710,099,479,949,941.117.500
05 ene 20249,149,449,069,419,411.581.600
04 ene 20249,069,289,069,229,221.172.200
03 ene 20249,119,299,069,069,061.133.200
02 ene 20249,349,379,089,239,23823.700
29 dic 20239,709,779,529,529,521.038.500
28 dic 20239,419,849,419,719,71646.800
27 dic 20239,509,599,409,489,48738.000
26 dic 20239,419,569,419,499,49680.500
22 dic 20239,499,509,299,419,41546.200
21 dic 20239,469,509,349,469,46400.500
20 dic 20239,749,839,319,339,331.088.500
19 dic 202310,0510,189,679,829,821.107.900
18 dic 202310,1510,209,959,989,981.171.400
15 dic 202310,1610,229,7410,1610,162.955.500
14 dic 202310,0010,329,9010,0110,011.045.200
13 dic 20239,429,969,389,839,831.174.900
12 dic 20239,239,439,199,429,42504.000
11 dic 20239,389,459,169,249,24523.400
08 dic 20239,159,479,079,399,39929.200
07 dic 20239,189,269,029,219,21693.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...