Mercados españoles cerrados

Aramark (ARMK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,74+0,41 (+1,35%)
Al cierre: 04:00PM EST
30,79 +0,05 (+0,16%)
Después del cierre: 06:40PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202430,3531,0430,1730,7430,742.070.700
29 feb 202430,6830,7730,1530,3330,332.959.400
28 feb 202430,0730,7929,9830,6330,631.500.600
27 feb 202430,5230,7130,1830,2030,201.925.300
26 feb 202431,2731,3330,6430,6730,671.616.600
23 feb 202431,0731,4430,8931,3531,351.530.100
22 feb 202430,8031,1430,5930,9730,971.678.100
21 feb 202430,9530,9529,7830,4730,472.563.800
20 feb 202430,7731,0230,6530,8630,862.992.100
16 feb 202430,6531,1330,6530,8730,871.697.200
15 feb 202430,7931,1430,7630,8330,832.031.200
14 feb 202430,5230,9430,2130,8330,832.186.100
13 feb 202430,8130,8130,1030,2530,252.310.200
13 feb 20240.095 Dividendo
12 feb 202430,4631,0430,4631,0030,913.248.400
09 feb 202429,3730,5829,3130,5130,423.275.500
08 feb 202428,8829,6428,5229,4129,323.006.400
07 feb 202430,4630,5328,8128,8828,793.522.100
06 feb 202431,0231,0929,2329,3129,225.177.300
05 feb 202429,4329,5928,9629,4229,334.238.200
02 feb 202429,5829,9329,1929,6729,584.111.600
01 feb 202429,1429,7928,9429,7129,622.933.800
31 ene 202429,2729,8328,9229,0828,993.096.600
30 ene 202428,9129,2928,7729,2429,152.169.300
29 ene 202428,5228,9628,3928,9528,861.617.000
26 ene 202428,7328,8928,5228,5828,491.265.500
25 ene 202428,7128,9928,4528,6928,602.595.400
24 ene 202428,9029,0328,3028,4228,331.459.100
23 ene 202428,9029,0228,4928,7428,651.301.400
22 ene 202428,7528,9128,4828,6328,541.557.700
19 ene 202428,6128,8828,4928,6528,561.193.800
18 ene 202428,9829,0628,5128,6728,582.460.100
17 ene 202428,8729,3828,6328,8528,762.399.200
16 ene 202428,4928,9828,3128,9628,872.477.300
12 ene 202429,1329,2428,7428,7628,671.660.000
11 ene 202428,8728,9028,6028,8828,791.905.200
10 ene 202428,7729,0428,5528,9128,821.691.300
09 ene 202428,6928,7728,3728,7128,621.850.000
08 ene 202428,3829,0228,3328,8828,792.729.500
05 ene 202427,6428,2327,6228,2228,132.268.500
04 ene 202427,8028,1127,7427,7827,692.411.500
03 ene 202427,8128,0127,4727,6827,601.931.400
02 ene 202427,8428,2427,8427,9427,852.682.100
29 dic 202327,9728,1727,7928,1028,011.846.000
28 dic 202327,8228,1027,7328,0027,911.498.800
27 dic 202327,8227,9027,6327,8727,781.373.100
26 dic 202327,7127,8327,6127,7327,652.000.500
22 dic 202327,8028,0827,6227,7427,651.663.000
21 dic 202327,6727,9827,5627,8827,792.208.600
20 dic 202327,8628,2527,3927,3927,313.103.700
19 dic 202327,9028,0427,7728,0227,932.850.500
18 dic 202327,2227,8727,0527,7227,646.329.000
15 dic 202327,5927,5927,0827,2027,126.804.000
14 dic 202327,3927,9127,3927,5827,503.582.300
13 dic 202326,9827,2526,5827,1527,073.985.900
12 dic 202326,9827,2226,5926,8726,792.357.000
11 dic 202327,1627,3526,9727,0927,012.691.200
08 dic 202327,2127,3927,0327,1627,082.032.800
07 dic 202327,4227,5126,8927,1727,092.979.400
06 dic 202327,3827,6027,1627,4127,332.914.600
05 dic 202327,9928,1227,2327,2427,163.242.800
04 dic 202328,2328,3728,0128,1828,093.343.900
01 dic 202328,0728,4227,9528,2928,202.484.400
30 nov 202327,8328,3227,7228,0127,9217.491.300
29 nov 202327,6728,0427,5427,7827,693.713.600
28 nov 202327,9528,0527,5027,5627,485.092.300
27 nov 202327,8528,1627,7528,0527,963.353.300
27 nov 20230.095 Dividendo
24 nov 202327,9828,1627,8828,0527,871.024.200
22 nov 202328,0228,4027,9728,1327,952.662.600
21 nov 202327,7427,9827,5327,8827,702.966.700
20 nov 202327,6528,1627,6427,8627,683.304.900
17 nov 202327,7527,8427,5227,7127,533.619.900
16 nov 202326,9927,6626,8827,6527,474.046.200
15 nov 202326,3327,1226,2727,0426,875.092.100
14 nov 202328,2028,3525,9326,1926,027.409.300
13 nov 202328,3628,7228,2228,5228,344.240.400
10 nov 202327,9228,5327,7328,5228,344.786.500
09 nov 202328,1228,2527,7227,8527,671.776.100
08 nov 202328,0828,2327,7727,9127,732.979.500
07 nov 202327,7728,1327,6528,0227,841.530.500
06 nov 202328,3028,3927,9928,0027,822.353.700
03 nov 202328,2028,5628,1228,3528,173.694.400
02 nov 202327,5528,1027,4427,8727,693.037.400
01 nov 202327,1527,3626,6427,2327,052.760.800
31 oct 202326,8027,0826,6326,9326,762.428.300
30 oct 202326,8726,9626,4426,7626,593.907.700
27 oct 202326,8127,0626,5526,6726,502.712.800
26 oct 202326,4427,0326,4426,7126,543.956.000
25 oct 202326,3526,5126,1026,3126,143.007.800
24 oct 202326,4326,5826,1726,5126,342.737.500
23 oct 202326,1126,6626,0126,3526,182.690.400
20 oct 202326,3726,6726,2826,3326,162.351.300
19 oct 202326,7126,9026,2826,4226,252.711.600
18 oct 202326,7526,9326,5626,7326,562.839.800
17 oct 202326,6227,0726,5726,9426,773.842.700
16 oct 202325,7126,7225,7126,5926,424.390.300
13 oct 202325,5925,7025,2825,3525,193.598.200
12 oct 202326,4326,7125,5725,7025,532.987.600
11 oct 202325,7026,4225,7026,3226,154.554.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...