Mercados españoles abiertos en 8 hrs 54 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0564 -0,0003 (-0,03%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
25.726,91 +148,19 (+0,58%)
Aramark (ARMK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 35,26 | 35,35 | 34,55 | 34,70 | 34,70 | 3.946.500 |
| 28 sept 2023 | 34,84 | 35,44 | 34,82 | 34,97 | 34,97 | 6.699.100 |
| 27 sept 2023 | 34,96 | 35,08 | 34,52 | 34,71 | 34,71 | 4.195.900 |
| 26 sept 2023 | 35,34 | 35,71 | 34,79 | 34,81 | 34,81 | 3.604.900 |
| 25 sept 2023 | 35,51 | 35,77 | 35,24 | 35,55 | 35,55 | 2.836.500 |
| 22 sept 2023 | 36,88 | 36,99 | 36,03 | 36,06 | 36,06 | 2.363.100 |
| 21 sept 2023 | 37,53 | 37,53 | 36,75 | 36,77 | 36,77 | 2.906.900 |
| 20 sept 2023 | 37,71 | 38,35 | 37,47 | 37,84 | 37,84 | 3.774.900 |
| 19 sept 2023 | 37,30 | 37,53 | 36,91 | 37,42 | 37,42 | 2.273.000 |
| 18 sept 2023 | 36,48 | 37,36 | 36,37 | 37,34 | 37,34 | 4.065.600 |
| 15 sept 2023 | 36,95 | 37,03 | 36,28 | 36,64 | 36,64 | 4.511.000 |
| 14 sept 2023 | 36,83 | 37,55 | 36,79 | 37,33 | 37,33 | 2.890.200 |
| 13 sept 2023 | 36,95 | 37,24 | 36,43 | 36,45 | 36,45 | 2.373.600 |
| 12 sept 2023 | 36,07 | 36,85 | 35,94 | 36,67 | 36,67 | 2.542.000 |
| 11 sept 2023 | 36,85 | 37,00 | 35,97 | 36,23 | 36,23 | 2.533.500 |
| 08 sept 2023 | 36,60 | 36,78 | 36,33 | 36,58 | 36,58 | 3.380.000 |
| 07 sept 2023 | 36,96 | 37,10 | 36,62 | 36,69 | 36,69 | 2.328.000 |
| 06 sept 2023 | 37,34 | 37,67 | 37,18 | 37,23 | 37,23 | 2.606.500 |
| 05 sept 2023 | 37,87 | 38,16 | 37,30 | 37,36 | 37,36 | 2.208.000 |
| 01 sept 2023 | 37,97 | 38,25 | 37,73 | 38,19 | 38,19 | 2.798.400 |
| 31 ago 2023 | 38,06 | 38,11 | 37,06 | 37,18 | 37,18 | 4.594.700 |
| 30 ago 2023 | 37,60 | 38,03 | 37,51 | 37,94 | 37,94 | 4.256.700 |
| 29 ago 2023 | 37,62 | 37,88 | 37,32 | 37,61 | 37,61 | 2.187.600 |
| 28 ago 2023 | 37,37 | 37,78 | 37,35 | 37,66 | 37,66 | 7.931.200 |
| 25 ago 2023 | 37,33 | 37,52 | 37,18 | 37,26 | 37,26 | 1.556.100 |
| 24 ago 2023 | 37,38 | 37,71 | 37,13 | 37,20 | 37,20 | 4.067.000 |
| 23 ago 2023 | 36,92 | 37,54 | 36,83 | 37,45 | 37,45 | 3.337.200 |
| 22 ago 2023 | 38,08 | 38,51 | 36,96 | 37,09 | 37,09 | 3.283.300 |
| 21 ago 2023 | 36,71 | 36,95 | 36,20 | 36,51 | 36,51 | 5.512.600 |
| 18 ago 2023 | 36,20 | 36,74 | 36,05 | 36,70 | 36,70 | 3.042.300 |
| 17 ago 2023 | 37,01 | 37,33 | 36,31 | 36,48 | 36,48 | 4.419.000 |
| 16 ago 2023 | 37,58 | 37,80 | 36,93 | 37,00 | 37,00 | 4.467.700 |
| 15 ago 2023 | 37,83 | 38,20 | 37,46 | 37,54 | 37,54 | 7.217.400 |
| 15 ago 2023 | 0.11 Dividendo | |||||
| 14 ago 2023 | 39,06 | 39,36 | 38,10 | 38,13 | 38,02 | 6.629.000 |
| 11 ago 2023 | 39,43 | 39,56 | 38,42 | 39,19 | 39,08 | 5.139.400 |
| 10 ago 2023 | 39,94 | 40,14 | 39,42 | 39,50 | 39,39 | 11.994.600 |
| 09 ago 2023 | 40,84 | 41,73 | 40,84 | 41,42 | 41,30 | 4.140.000 |
| 08 ago 2023 | 38,52 | 41,02 | 38,33 | 40,78 | 40,66 | 13.991.600 |
| 07 ago 2023 | 38,17 | 38,34 | 37,88 | 37,98 | 37,87 | 5.070.400 |
| 04 ago 2023 | 38,30 | 38,57 | 37,82 | 38,09 | 37,98 | 4.061.100 |
| 03 ago 2023 | 38,02 | 38,19 | 37,67 | 38,07 | 37,96 | 5.210.600 |
| 02 ago 2023 | 39,11 | 39,11 | 38,28 | 38,30 | 38,19 | 3.259.000 |
| 01 ago 2023 | 40,10 | 40,30 | 39,85 | 40,24 | 40,12 | 1.589.300 |
| 31 jul 2023 | 40,44 | 40,55 | 40,22 | 40,37 | 40,25 | 1.448.800 |
| 28 jul 2023 | 40,57 | 40,71 | 40,21 | 40,31 | 40,19 | 1.568.900 |
| 27 jul 2023 | 41,27 | 41,38 | 40,14 | 40,37 | 40,25 | 1.854.500 |
| 26 jul 2023 | 41,56 | 41,75 | 40,71 | 40,93 | 40,81 | 2.263.200 |
| 25 jul 2023 | 42,50 | 42,69 | 41,65 | 41,68 | 41,56 | 3.133.900 |
| 24 jul 2023 | 42,72 | 43,00 | 42,60 | 42,67 | 42,55 | 4.176.500 |
| 21 jul 2023 | 42,90 | 42,99 | 42,41 | 42,68 | 42,56 | 1.384.800 |
| 20 jul 2023 | 43,02 | 43,27 | 42,70 | 42,74 | 42,62 | 2.112.400 |
| 19 jul 2023 | 42,80 | 43,29 | 42,70 | 43,01 | 42,89 | 6.503.800 |
| 18 jul 2023 | 43,50 | 43,78 | 42,70 | 42,80 | 42,68 | 3.122.800 |
| 17 jul 2023 | 43,08 | 44,24 | 42,85 | 43,52 | 43,39 | 3.006.700 |
| 14 jul 2023 | 42,17 | 42,18 | 41,41 | 41,83 | 41,71 | 1.433.900 |
| 13 jul 2023 | 42,41 | 42,46 | 42,20 | 42,30 | 42,18 | 1.314.100 |
| 12 jul 2023 | 42,80 | 42,82 | 42,21 | 42,27 | 42,15 | 3.273.100 |
| 11 jul 2023 | 42,58 | 42,76 | 42,31 | 42,44 | 42,32 | 1.798.700 |
| 10 jul 2023 | 42,21 | 43,01 | 42,21 | 42,52 | 42,40 | 1.906.000 |
| 07 jul 2023 | 41,20 | 42,67 | 41,12 | 42,38 | 42,26 | 2.121.500 |
| 06 jul 2023 | 41,80 | 41,90 | 40,84 | 41,22 | 41,10 | 3.473.500 |
| 05 jul 2023 | 42,16 | 42,59 | 41,96 | 42,17 | 42,05 | 2.270.800 |
| 03 jul 2023 | 42,99 | 43,11 | 42,66 | 42,68 | 42,56 | 766.600 |
| 30 jun 2023 | 42,93 | 43,21 | 42,61 | 43,05 | 42,93 | 2.941.800 |
| 29 jun 2023 | 41,78 | 42,69 | 41,47 | 42,69 | 42,57 | 1.378.900 |
| 28 jun 2023 | 41,80 | 41,91 | 41,52 | 41,82 | 41,70 | 2.715.600 |
| 27 jun 2023 | 40,64 | 41,98 | 40,49 | 41,75 | 41,63 | 2.706.200 |
| 26 jun 2023 | 39,31 | 40,70 | 39,31 | 40,58 | 40,46 | 2.535.100 |
| 23 jun 2023 | 39,56 | 39,81 | 39,13 | 39,29 | 39,18 | 2.173.800 |
| 22 jun 2023 | 40,31 | 40,43 | 39,67 | 39,99 | 39,87 | 1.238.400 |
| 21 jun 2023 | 40,40 | 40,76 | 40,13 | 40,45 | 40,33 | 2.283.400 |
| 20 jun 2023 | 40,48 | 40,71 | 40,14 | 40,47 | 40,35 | 3.414.200 |
| 16 jun 2023 | 40,40 | 40,59 | 39,98 | 40,53 | 40,41 | 3.285.300 |
| 15 jun 2023 | 39,93 | 40,22 | 39,73 | 40,22 | 40,10 | 4.536.400 |
| 14 jun 2023 | 40,50 | 40,73 | 39,79 | 40,16 | 40,04 | 3.457.500 |
| 13 jun 2023 | 41,03 | 41,08 | 40,47 | 40,48 | 40,36 | 2.762.700 |
| 12 jun 2023 | 40,53 | 41,33 | 40,51 | 40,96 | 40,84 | 2.414.100 |
| 09 jun 2023 | 40,99 | 40,99 | 40,25 | 40,30 | 40,18 | 3.793.600 |
| 08 jun 2023 | 40,83 | 40,94 | 40,46 | 40,70 | 40,58 | 2.898.600 |
| 07 jun 2023 | 41,22 | 41,58 | 40,92 | 40,95 | 40,83 | 1.849.000 |
| 06 jun 2023 | 40,05 | 41,10 | 40,05 | 41,02 | 40,90 | 1.831.100 |
| 05 jun 2023 | 39,51 | 40,28 | 39,51 | 40,10 | 39,98 | 1.597.000 |
| 02 jun 2023 | 39,44 | 39,78 | 39,26 | 39,70 | 39,59 | 2.861.600 |
| 01 jun 2023 | 39,65 | 39,80 | 38,88 | 39,05 | 38,94 | 2.415.900 |
| 31 may 2023 | 39,34 | 39,56 | 38,79 | 39,48 | 39,37 | 3.547.200 |
| 30 may 2023 | 39,47 | 39,89 | 39,22 | 39,40 | 39,29 | 2.667.100 |
| 26 may 2023 | 39,09 | 39,83 | 39,09 | 39,54 | 39,43 | 1.649.100 |
| 25 may 2023 | 38,51 | 39,35 | 38,51 | 39,02 | 38,91 | 1.815.000 |
| 24 may 2023 | 38,22 | 38,77 | 38,10 | 38,58 | 38,47 | 1.883.900 |
| 23 may 2023 | 39,35 | 39,44 | 38,41 | 38,46 | 38,35 | 3.268.000 |
| 22 may 2023 | 39,45 | 39,83 | 39,36 | 39,59 | 39,48 | 3.662.900 |
| 19 may 2023 | 39,96 | 39,99 | 39,21 | 39,54 | 39,43 | 2.961.100 |
| 18 may 2023 | 38,59 | 40,09 | 38,49 | 40,00 | 39,88 | 2.856.700 |
| 17 may 2023 | 38,16 | 38,81 | 37,94 | 38,69 | 38,58 | 2.094.900 |
| 16 may 2023 | 37,76 | 38,30 | 37,45 | 37,84 | 37,73 | 5.109.200 |
| 16 may 2023 | 0.11 Dividendo | |||||
| 15 may 2023 | 37,35 | 37,92 | 37,04 | 37,79 | 37,57 | 4.799.500 |
| 12 may 2023 | 37,42 | 37,55 | 36,82 | 37,23 | 37,01 | 3.253.900 |
| 11 may 2023 | 36,49 | 37,39 | 36,25 | 37,20 | 36,98 | 4.819.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
