Mercados españoles cerrados

Aramark (ARMK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,65+0,56 (+1,69%)
Al cierre: 04:00PM EDT
33,65 0,00 (0,00%)
Después del cierre: 06:00PM 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 202433,4733,8133,3933,6533,65960.600
25 jul 202433,1033,8432,9133,0933,091.301.900
24 jul 202433,3833,7532,9633,2133,211.612.800
23 jul 202433,1734,0933,1733,6433,641.487.100
22 jul 202432,7033,2932,3633,2733,272.365.500
19 jul 202432,9032,9032,4932,6732,671.304.500
18 jul 202433,1633,3532,6732,8332,831.602.900
17 jul 202434,0034,2233,3533,4233,421.318.600
16 jul 202433,2934,1833,1834,0734,072.214.500
15 jul 202433,9133,9133,0233,1033,102.327.800
12 jul 202433,1833,8833,1233,7933,791.432.300
11 jul 202432,4333,1232,4333,0733,072.001.600
10 jul 202432,4632,5632,2332,3732,371.835.900
09 jul 202432,9833,0432,3932,4332,431.634.700
08 jul 202432,6433,2432,5933,0833,081.524.700
05 jul 202432,9933,1832,2332,4432,442.961.200
03 jul 202433,2533,5133,1133,2533,25684.300
02 jul 202433,2933,4333,0633,2333,231.260.300
01 jul 202434,1034,3733,1633,2833,281.655.200
28 jun 202433,7534,0533,6034,0234,022.417.600
27 jun 202433,8334,0533,6533,6733,671.691.500
26 jun 202433,5433,8333,4733,6333,631.103.000
25 jun 202434,0634,1133,6033,8733,871.677.500
24 jun 202433,8634,2533,7434,0634,061.861.100
21 jun 202433,8134,1433,6933,9133,912.536.800
20 jun 202433,9134,0833,5933,6733,671.357.600
18 jun 202433,8134,0333,6233,8033,803.374.000
17 jun 202432,8433,7832,7633,6933,691.321.800
14 jun 202433,2233,4932,9433,0133,011.175.700
13 jun 202433,7933,9833,3033,6833,681.155.900
12 jun 202433,2434,2333,0933,8633,862.427.500
11 jun 202433,2333,3932,5732,9032,902.489.400
10 jun 202433,2333,8433,0033,7733,772.777.600
07 jun 202432,6333,4732,5633,2533,252.820.300
06 jun 202432,0532,9131,7732,6832,683.312.800
05 jun 202431,8432,1431,6031,8631,862.506.200
04 jun 202431,8732,2131,6832,0032,001.340.400
03 jun 202432,3032,4731,6632,0632,061.900.700
31 may 202431,5632,3331,4832,1532,152.245.700
30 may 202431,3031,5531,1131,3931,392.819.700
29 may 202431,4731,6031,0831,1531,152.391.900
28 may 202431,8232,3731,6931,8231,821.953.300
24 may 202431,4132,0731,4131,9631,962.470.300
23 may 202432,2132,3431,4931,6131,611.740.900
22 may 202432,8532,9932,3232,4032,401.733.600
21 may 202432,6632,9932,3832,9132,912.074.900
20 may 202433,2233,3632,7432,8132,812.260.700
17 may 202433,2833,6033,1533,3133,312.001.500
16 may 202433,5133,8333,2033,5333,532.852.400
15 may 202433,7734,0033,3533,6333,633.486.500
14 may 202433,4833,7333,3533,6833,682.416.800
13 may 202433,3133,4733,1333,3033,302.782.800
10 may 202432,4633,4232,3233,2933,293.261.800
10 may 20240.095 Dividendo
09 may 202432,0032,3831,4532,1632,062.403.300
08 may 202431,1431,8930,8731,8631,776.585.900
07 may 202430,6731,9129,8230,7530,666.355.400
06 may 202431,0531,6230,8731,6231,533.761.400
03 may 202431,2331,6130,7230,9230,832.323.100
02 may 202431,3031,5030,6330,9330,841.840.100
01 may 202431,4131,5630,8631,1531,062.562.800
30 abr 202432,2332,3731,4131,5131,421.960.300
29 abr 202432,5232,5432,2432,4432,341.573.300
26 abr 202432,1732,5632,1432,3532,251.135.100
25 abr 202432,4732,6132,0532,3332,231.153.900
24 abr 202432,2532,5731,9432,5532,451.971.900
23 abr 202432,3132,5132,0632,1032,011.820.800
22 abr 202432,0532,4131,8932,2532,152.695.700
19 abr 202431,2431,9231,2431,8731,783.200.300
18 abr 202431,3231,7431,1631,2031,111.936.100
17 abr 202431,2931,4131,0031,1631,072.134.200
16 abr 202431,3631,5531,1831,2031,111.537.700
15 abr 202431,8532,0131,3531,4731,382.872.400
12 abr 202431,8031,9631,4331,5931,502.222.700
11 abr 202431,8632,1731,7131,9531,861.851.200
10 abr 202431,7332,0631,5231,9031,811.845.900
09 abr 202432,5032,5331,8032,2132,114.245.600
08 abr 202432,1632,5631,9232,5332,433.824.100
05 abr 202431,4832,3531,4732,2232,122.565.300
04 abr 202432,3332,8131,4731,5631,472.712.300
03 abr 202431,8132,3131,7132,2332,132.308.100
02 abr 202432,0532,2331,6931,9631,872.075.200
01 abr 202432,4232,5731,8932,2732,172.772.300
28 mar 202432,2632,6132,2032,5232,423.844.500
27 mar 202431,1332,0730,9332,0631,972.773.100
26 mar 202430,9031,2030,6231,0830,992.735.100
25 mar 202430,9631,0830,4230,7730,683.891.000
22 mar 202431,5131,5130,8730,9630,872.664.900
21 mar 202431,6631,6831,1031,3431,253.716.200
20 mar 202431,5231,6531,1731,5931,501.264.600
19 mar 202431,3731,6130,8331,5031,411.794.000
18 mar 202431,2231,5230,8831,4131,322.534.200
15 mar 202431,7531,8231,0731,1131,025.407.400
14 mar 202432,5032,5331,5531,7731,682.536.200
13 mar 202432,7933,0432,3032,6532,551.903.100
12 mar 202431,7332,6531,6532,6232,522.520.400
11 mar 202431,7031,9231,4931,7931,702.225.500
08 mar 202431,4931,8931,4931,6631,572.350.900
07 mar 202431,3631,8631,1931,6331,543.061.300
06 mar 202431,2031,3630,7531,0830,991.158.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...