Mercados españoles cerrados en 8 hrs 16 min

Aramark (ARMK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,21+0,12 (+0,32%)
Al cierre: 04:00PM EDT
38,63 +0,42 (+1,11%)
Después del cierre: 06:26PM EDT
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 202438,2238,5437,8438,2138,211.637.800
12 sept 202438,2238,4337,9738,0938,091.545.100
11 sept 202437,7538,1137,3537,9937,992.023.800
10 sept 202437,7238,0037,3937,8137,812.358.100
09 sept 202436,7237,8736,5637,6837,682.436.800
06 sept 202437,4737,6336,5336,6736,672.567.400
05 sept 202436,0337,4835,7537,3837,384.000.500
04 sept 202436,1036,8836,0536,1136,112.127.600
03 sept 202436,5136,6536,1336,3036,301.475.500
30 ago 202436,1236,6836,0236,6336,631.992.700
29 ago 202435,8636,3735,7736,0836,081.264.700
28 ago 202435,6435,9235,6235,6735,67955.900
27 ago 202435,4335,7035,2935,6435,641.208.800
26 ago 202435,5935,6635,1135,4935,491.256.000
23 ago 202435,7535,8535,4135,5635,561.448.800
22 ago 202435,7035,8035,3935,5135,511.310.200
21 ago 202435,5735,7335,4135,7035,701.250.800
20 ago 202435,8936,0435,5035,5335,531.112.100
19 ago 202436,0536,0535,7035,9635,962.092.700
19 ago 20240.095 Dividendo
16 ago 202435,5836,1535,4835,8335,741.343.900
15 ago 202436,4136,5535,0335,5635,472.051.000
14 ago 202435,5636,0035,3035,9735,871.930.300
13 ago 202435,3835,7935,2135,5535,462.409.700
12 ago 202434,6135,1734,4135,0334,943.319.900
09 ago 202434,7234,8633,9234,5134,421.619.900
08 ago 202433,8334,7933,7334,6434,551.818.600
07 ago 202434,4035,2433,2833,6633,573.236.300
06 ago 202432,4833,6132,1033,2233,134.442.600
05 ago 202432,0533,3032,0133,0732,982.811.400
02 ago 202432,8333,3132,3833,3133,222.217.300
01 ago 202434,3534,6033,0333,4033,312.676.200
31 jul 202434,5034,7334,1734,2734,181.418.400
30 jul 202434,1834,3033,9734,2434,151.075.900
29 jul 202433,6234,0633,5933,8933,801.203.600
26 jul 202433,4733,8133,3933,6533,56960.600
25 jul 202433,1033,8432,9133,0933,001.301.900
24 jul 202433,3833,7532,9633,2133,121.612.800
23 jul 202433,1734,0933,1733,6433,551.487.100
22 jul 202432,7033,2932,3633,2733,182.365.500
19 jul 202432,9032,9032,4932,6732,581.304.500
18 jul 202433,1633,3532,6732,8332,741.602.900
17 jul 202434,0034,2233,3533,4233,331.318.600
16 jul 202433,2934,1833,1834,0733,982.214.500
15 jul 202433,9133,9133,0233,1033,012.327.800
12 jul 202433,1833,8833,1233,7933,701.432.300
11 jul 202432,4333,1232,4333,0732,982.001.600
10 jul 202432,4632,5632,2332,3732,281.835.900
09 jul 202432,9833,0432,3932,4332,341.634.700
08 jul 202432,6433,2432,5933,0832,991.524.700
05 jul 202432,9933,1832,2332,4432,352.961.200
03 jul 202433,2533,5133,1133,2533,16684.300
02 jul 202433,2933,4333,0633,2333,141.260.300
01 jul 202434,1034,3733,1633,2833,191.655.200
28 jun 202433,7534,0533,6034,0233,932.417.600
27 jun 202433,8334,0533,6533,6733,581.691.500
26 jun 202433,5433,8333,4733,6333,541.103.000
25 jun 202434,0634,1133,6033,8733,781.677.500
24 jun 202433,8634,2533,7434,0633,971.861.100
21 jun 202433,8134,1433,6933,9133,822.536.800
20 jun 202433,9134,0833,5933,6733,581.357.600
18 jun 202433,8134,0333,6233,8033,713.374.000
17 jun 202432,8433,7832,7633,6933,601.321.800
14 jun 202433,2233,4932,9433,0132,921.175.700
13 jun 202433,7933,9833,3033,6833,591.155.900
12 jun 202433,2434,2333,0933,8633,772.427.500
11 jun 202433,2333,3932,5732,9032,812.489.400
10 jun 202433,2333,8433,0033,7733,682.777.600
07 jun 202432,6333,4732,5633,2533,162.820.300
06 jun 202432,0532,9131,7732,6832,593.312.800
05 jun 202431,8432,1431,6031,8631,782.506.200
04 jun 202431,8732,2131,6832,0031,921.340.400
03 jun 202432,3032,4731,6632,0631,971.900.700
31 may 202431,5632,3331,4832,1532,062.245.700
30 may 202431,3031,5531,1131,3931,312.819.700
29 may 202431,4731,6031,0831,1531,072.391.900
28 may 202431,8232,3731,6931,8231,741.953.300
24 may 202431,4132,0731,4131,9631,882.470.300
23 may 202432,2132,3431,4931,6131,531.740.900
22 may 202432,8532,9932,3232,4032,311.733.600
21 may 202432,6632,9932,3832,9132,822.074.900
20 may 202433,2233,3632,7432,8132,722.260.700
17 may 202433,2833,6033,1533,3133,222.001.500
16 may 202433,5133,8333,2033,5333,442.852.400
15 may 202433,7734,0033,3533,6333,543.486.500
14 may 202433,4833,7333,3533,6833,592.416.800
13 may 202433,3133,4733,1333,3033,212.782.800
10 may 202432,4633,4232,3233,2933,203.261.800
10 may 20240.095 Dividendo
09 may 202432,0032,3831,4532,1631,982.403.300
08 may 202431,1431,8930,8731,8631,686.585.900
07 may 202430,6731,9129,8230,7530,586.355.400
06 may 202431,0531,6230,8731,6231,443.761.400
03 may 202431,2331,6130,7230,9230,752.323.100
02 may 202431,3031,5030,6330,9330,761.840.100
01 may 202431,4131,5630,8631,1530,982.562.800
30 abr 202432,2332,3731,4131,5131,331.960.300
29 abr 202432,5232,5432,2432,4432,261.573.300
26 abr 202432,1732,5632,1432,3532,171.135.100
25 abr 202432,4732,6132,0532,3332,151.153.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...