Mercados españoles cerrados en 7 hrs 57 min

Aristocrat Leisure Limited (ARLUF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,21+0,50 (+1,63%)
Al cierre: 01:05PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202431,2131,2131,2131,2131,21-
21 may 202430,7531,2130,7531,2131,21500
20 may 202430,7530,7530,7130,7130,71900
17 may 202429,5029,5029,5029,5029,501000
16 may 202429,5029,5029,5029,5029,5012.400
15 may 202426,8026,8026,8026,8026,803300
14 may 202425,5925,5925,5925,5925,59-
13 may 202425,5925,5925,5925,5925,59-
10 may 202426,0726,0725,5925,5925,59600
09 may 202426,0026,0026,0026,0026,00-
08 may 202426,0026,0026,0026,0026,00400
07 may 202426,8726,8726,8726,8726,87300
06 may 202426,2426,4926,2426,4926,49600
03 may 202425,8526,7225,8526,7226,72400
02 may 202425,6725,6725,6725,6725,671400
01 may 202425,7625,7625,7625,7625,76300
30 abr 202426,4426,4426,4426,4426,44-
29 abr 202425,5926,6025,5926,4426,442300
26 abr 202426,0026,6326,0026,2526,251200
25 abr 202426,5526,9826,5026,8226,822200
24 abr 202427,2027,2126,7027,1127,116600
23 abr 202427,2527,2526,7626,7626,761100
22 abr 202426,8926,8926,8926,8926,891000
19 abr 202425,6025,6025,6025,6025,601600
18 abr 202425,6025,6025,6025,6025,60-
17 abr 202425,1525,6025,1525,6025,601600
16 abr 202425,0625,0625,0625,0625,06100
15 abr 202426,5226,5226,5226,5226,52300
12 abr 202428,2828,2828,2828,2828,28-
11 abr 202428,2828,2828,2828,2828,28-
10 abr 202428,2828,2828,2828,2828,28-
09 abr 202428,2828,2828,2828,2828,281600
08 abr 202427,8727,8727,8727,8727,87300
05 abr 202427,5627,5627,5627,5627,56-
04 abr 202428,0428,0427,5627,5627,56300
03 abr 202428,0528,0527,1527,1527,15500
02 abr 202427,8828,1827,8828,1828,18300
01 abr 202427,6127,6127,6127,6127,61300
28 mar 202428,4128,4128,4128,4128,41400
27 mar 202428,4128,4128,4128,4128,411300
26 mar 202427,7027,7427,7027,7427,745800
25 mar 202428,8528,8528,8528,8528,85-
22 mar 202428,8528,8528,8528,8528,85600
21 mar 202428,6128,6128,6128,6128,61-
20 mar 202428,6128,6128,6128,6128,61-
19 mar 202428,6128,6128,6128,6128,61200
18 mar 202429,6429,6429,6429,6429,64200
15 mar 202430,4930,4930,4930,4930,49200
14 mar 202430,4930,4930,4930,4930,49500
13 mar 202430,6030,6030,6030,6030,60-
12 mar 202430,6030,6030,6030,6030,60-
11 mar 202430,6030,6030,6030,6030,60-
08 mar 202431,6031,6030,6030,6030,605100
07 mar 202429,9229,9229,9229,9229,92-
06 mar 202429,9229,9229,9229,9229,92-
05 mar 202429,9229,9229,9229,9229,92-
04 mar 202429,9229,9229,9229,9229,92-
01 mar 202429,9229,9229,9229,9229,922000
29 feb 202429,6529,6529,6529,6529,65400
28 feb 202429,6729,6729,6729,6729,67-
27 feb 202429,6729,6729,6729,6729,67-
26 feb 202429,6729,6729,6729,6729,67800
23 feb 202429,4529,4529,3029,3029,303000
22 feb 202428,5728,5728,5728,5728,57-
21 feb 202428,5728,5728,5728,5728,57500
20 feb 202428,6628,6628,6628,6628,66-
16 feb 202428,6628,6628,6628,6628,661800
15 feb 202429,6629,6628,4629,1229,1212.300
14 feb 202427,8527,8527,8527,8527,85200
13 feb 202429,1629,1629,1629,1629,16-
12 feb 202429,1629,1629,1629,1629,16-
09 feb 202429,1629,1629,1629,1629,16-
08 feb 202429,1629,1629,1629,1629,16-
07 feb 202427,6229,1627,6229,1629,163200
06 feb 202429,7529,7529,7529,7529,75200
05 feb 202429,2529,2529,2529,2529,25-
02 feb 202429,4529,4528,9229,2529,256500
01 feb 202429,0029,0029,0029,0029,001100
31 ene 202429,7129,7529,7129,7529,75800
30 ene 202428,5029,5428,5029,5429,54700
29 ene 202429,9229,9229,9229,9229,92500
26 ene 202429,0029,0029,0029,0029,00100
25 ene 202427,7529,0027,7529,0029,00700
24 ene 202428,7928,7928,7928,7928,79-
23 ene 202428,2529,3228,2528,7928,792200
22 ene 202429,5429,5428,2528,2928,292100
19 ene 202427,1527,1527,1527,1527,15500
18 ene 202427,1127,1527,1127,1527,152200
17 ene 202427,1927,1927,1927,1927,19200
16 ene 202427,1527,1527,1527,1527,15200
12 ene 202427,0027,0027,0027,0027,00500
11 ene 202427,0327,0327,0327,0327,03-
10 ene 202427,0327,0327,0327,0327,03-
09 ene 202427,0327,0327,0327,0327,03-
08 ene 202427,3527,3527,0327,0327,031100
05 ene 202427,1427,3027,1427,3027,303000
04 ene 202426,5526,5526,5526,5526,55400
03 ene 202427,0727,4927,0727,4927,492600
02 ene 202427,8927,8927,8927,8927,89-
29 dic 202327,8927,8927,8927,8927,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...