Mercados españoles cerrados

Aristocrat Leisure Limited (ARLUF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,40+0,46 (+1,32%)
Al cierre: 11:03AM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202435,4035,4035,4035,4035,40200
25 jul 202433,1433,1433,1433,1433,14200
24 jul 202434,9435,1934,9435,1935,196400
23 jul 202435,9535,9535,9535,9535,95-
22 jul 202435,9535,9535,9535,9535,95700
19 jul 202433,8133,8133,8133,8133,81200
18 jul 202436,1136,1136,1136,1136,11-
17 jul 202437,2037,2036,1136,1136,111200
16 jul 202436,5036,5036,5036,5036,50-
15 jul 202436,0036,5036,0036,5036,50400
12 jul 202436,5036,5036,2536,2536,25300
11 jul 202435,8435,8433,9033,9033,90400
10 jul 202434,1935,5634,1935,5635,56500
09 jul 202432,3732,3732,3732,3732,37-
08 jul 202432,3732,3732,3732,3732,371100
05 jul 202432,3732,3732,3732,3732,37-
03 jul 202432,3732,3732,3732,3732,37-
02 jul 202432,3732,3732,3732,3732,37200
01 jul 202433,0033,0032,6432,6532,652200
28 jun 202432,5032,5032,5032,5032,50100
27 jun 202432,3132,3132,3132,3132,31600
26 jun 202432,3132,3132,3132,3132,31200
25 jun 202433,4533,4533,4533,4533,45200
24 jun 202432,5532,5532,5532,5532,55-
21 jun 202432,5532,5532,5532,5532,55-
20 jun 202432,5532,5532,5532,5532,55300
18 jun 202432,3032,3031,6831,8031,802700
17 jun 202430,7730,7730,7730,7730,77800
14 jun 202430,2931,4030,2931,4031,402200
13 jun 202430,6031,4130,6031,4131,41600
12 jun 202431,4331,4331,4331,4331,43100
11 jun 202431,4331,4331,4331,4331,43-
10 jun 202431,4331,4331,4331,4331,43-
07 jun 202431,4331,4331,4331,4331,43-
06 jun 202431,4331,4331,4331,4331,43300
05 jun 202430,4530,4530,4530,4530,45-
04 jun 202430,4530,4530,4530,4530,45-
03 jun 202430,0030,4530,0030,4530,454100
31 may 202430,1530,1530,1530,1530,15300
30 may 202429,8029,8029,6629,6629,66600
29 may 202429,6929,6929,6929,6929,69100
28 may 202429,6929,6929,6929,6929,692500
24 may 202429,6929,6929,6929,6929,69700
23 may 202429,6929,6929,6929,6929,69200
23 may 20240.341 Dividendo
22 may 202431,2131,2131,2131,2130,87-
21 may 202430,7531,2130,7531,2130,87500
20 may 202430,7530,7530,7130,7130,37900
17 may 202429,5029,5029,5029,5029,181000
16 may 202429,5029,5029,5029,5029,1812.400
15 may 202426,8026,8026,8026,8026,513300
14 may 202425,5925,5925,5925,5925,31-
13 may 202425,5925,5925,5925,5925,31-
10 may 202426,0726,0725,5925,5925,31600
09 may 202426,0026,0026,0026,0025,72-
08 may 202426,0026,0026,0026,0025,72400
07 may 202426,8726,8726,8726,8726,58300
06 may 202426,2426,4926,2426,4926,20600
03 may 202425,8526,7225,8526,7226,43400
02 may 202425,6725,6725,6725,6725,391400
01 may 202425,7625,7625,7625,7625,48300
30 abr 202426,4426,4426,4426,4426,15-
29 abr 202425,5926,6025,5926,4426,152300
26 abr 202426,0026,6326,0026,2525,961200
25 abr 202426,5526,9826,5026,8226,532200
24 abr 202427,2027,2126,7027,1126,816600
23 abr 202427,2527,2526,7626,7626,471100
22 abr 202426,8926,8926,8926,8926,601000
19 abr 202425,6025,6025,6025,6025,321600
18 abr 202425,6025,6025,6025,6025,32-
17 abr 202425,1525,6025,1525,6025,321600
16 abr 202425,0625,0625,0625,0624,79100
15 abr 202426,5226,5226,5226,5226,23300
12 abr 202428,2828,2828,2828,2827,97-
11 abr 202428,2828,2828,2828,2827,97-
10 abr 202428,2828,2828,2828,2827,97-
09 abr 202428,2828,2828,2828,2827,971600
08 abr 202427,8727,8727,8727,8727,57300
05 abr 202427,5627,5627,5627,5627,26-
04 abr 202428,0428,0427,5627,5627,26300
03 abr 202428,0528,0527,1527,1526,85500
02 abr 202427,8828,1827,8828,1827,87300
01 abr 202427,6127,6127,6127,6127,31300
28 mar 202428,4128,4128,4128,4128,10400
27 mar 202428,4128,4128,4128,4128,101300
26 mar 202427,7027,7427,7027,7427,445800
25 mar 202428,8528,8528,8528,8528,53-
22 mar 202428,8528,8528,8528,8528,53600
21 mar 202428,6128,6128,6128,6128,30-
20 mar 202428,6128,6128,6128,6128,30-
19 mar 202428,6128,6128,6128,6128,30200
18 mar 202429,6429,6429,6429,6429,32200
15 mar 202430,4930,4930,4930,4930,16200
14 mar 202430,4930,4930,4930,4930,16500
13 mar 202430,6030,6030,6030,6030,27-
12 mar 202430,6030,6030,6030,6030,27-
11 mar 202430,6030,6030,6030,6030,27-
08 mar 202431,6031,6030,6030,6030,275100
07 mar 202429,9229,9229,9229,9229,59-
06 mar 202429,9229,9229,9229,9229,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...