Mercados españoles cerrados en 8 hrs 4 min

Aramark (ARMK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,89+0,64 (+1,92%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202133,6334,4633,5333,8933,891.700.200
24 sept 202133,2033,4432,9833,2533,251.195.300
23 sept 202132,4633,5332,3133,1233,121.220.400
22 sept 202131,7332,5931,7332,1732,173.401.300
21 sept 202132,5632,8331,4631,5131,512.392.500
20 sept 202131,6032,4331,2232,3832,381.872.900
17 sept 202131,7532,2631,4232,1232,124.576.500
16 sept 202132,2832,9632,0232,7232,723.173.000
15 sept 202132,0732,3731,5832,1532,152.418.800
14 sept 202133,1433,1432,2632,3532,351.207.800
13 sept 202132,9433,2532,4133,1333,131.696.700
10 sept 202133,5933,6532,5932,6232,622.318.400
09 sept 202133,8134,3433,2333,2533,251.252.400
08 sept 202134,0334,2933,6033,9033,902.151.800
07 sept 202134,0434,2033,7134,0634,062.874.200
03 sept 202134,8235,0133,9934,1334,133.225.400
02 sept 202135,3135,5234,9935,1735,171.284.900
01 sept 202135,0035,3534,6635,2435,241.604.700
31 ago 202134,3034,8534,2634,7934,791.662.600
30 ago 202135,0435,0434,1734,2134,21583.300
27 ago 202134,4635,1834,3034,9534,95717.300
26 ago 202134,3134,6333,9534,1734,17690.700
25 ago 202134,2434,7333,8934,5234,523.075.400
24 ago 202133,7134,4733,6334,1634,163.320.600
24 ago 20210.11 Dividendo
23 ago 202133,5333,8633,2533,7133,602.803.000
20 ago 202132,6433,3132,3633,1933,081.020.500
19 ago 202132,9133,1432,1532,6132,502.094.100
18 ago 202133,9233,9533,2733,3033,191.530.500
17 ago 202133,9234,2233,6034,0233,912.628.100
16 ago 202134,9335,2234,1934,4834,372.293.100
13 ago 202135,2235,4634,9835,4035,281.994.100
12 ago 202134,8735,2734,5935,0434,931.690.300
11 ago 202134,0135,1733,7435,0734,961.641.500
10 ago 202135,0035,0933,1734,2234,113.370.500
09 ago 202135,2235,2934,3534,8934,782.803.700
06 ago 202135,5235,8434,9535,1034,99800.400
05 ago 202134,7235,3134,5735,3035,181.113.900
04 ago 202134,2534,6434,1334,4334,322.945.700
03 ago 202134,7334,7533,6434,6334,522.144.500
02 ago 202135,2535,9234,7034,7634,651.034.200
30 jul 202135,2335,8535,1035,1335,021.174.100
29 jul 202135,6136,3535,3935,6135,491.190.400
28 jul 202135,4535,5634,5235,3135,191.410.100
27 jul 202135,4835,5534,9835,3935,272.912.000
26 jul 202134,8235,5734,6335,3635,242.605.300
23 jul 202134,9535,0234,4234,7534,64923.900
22 jul 202134,6834,6833,8534,5334,421.644.000
21 jul 202134,6935,2734,5634,8034,691.008.900
20 jul 202133,0734,4533,0734,2534,141.400.400
19 jul 202133,1533,2432,2733,0032,892.236.200
16 jul 202134,9935,1934,0934,0933,981.996.900
15 jul 202134,4134,8234,2534,6534,541.235.400
14 jul 202135,2035,5734,5934,5934,483.211.400
13 jul 202135,8135,8135,0535,0734,961.167.300
12 jul 202135,4236,0335,1636,0235,901.718.000
09 jul 202135,2636,1235,2435,9235,801.650.500
08 jul 202135,0635,1834,2034,7734,662.590.000
07 jul 202136,1736,5935,6235,9135,79648.100
06 jul 202136,9337,0535,9736,3836,261.427.000
02 jul 202137,1337,1636,8937,0436,92491.800
01 jul 202137,5637,6536,9837,0336,91960.400
30 jun 202136,9537,3536,6937,2537,131.436.100
29 jun 202136,8337,1335,9536,8936,771.622.600
28 jun 202138,4138,4536,7737,0336,912.240.000
25 jun 202138,3738,9138,1938,5638,431.925.900
24 jun 202138,0238,7538,0038,5138,382.194.100
23 jun 202137,8837,9537,5637,6337,511.373.900
22 jun 202137,5037,8837,1637,7337,611.389.600
21 jun 202136,3237,3836,1837,3637,241.180.000
18 jun 202136,8037,0036,0636,0835,962.415.400
17 jun 202137,5237,7236,6237,4237,301.691.700
16 jun 202137,6637,7337,0637,5037,381.400.800
15 jun 202137,6737,8337,4937,5637,441.257.400
14 jun 202137,9938,1737,3337,6437,521.541.900
11 jun 202137,5138,0737,4537,9637,842.044.400
10 jun 202137,3337,7136,6337,5137,391.524.600
09 jun 202137,3437,9437,0037,2237,101.972.200
08 jun 202136,3837,2236,1836,8736,75992.000
07 jun 202136,0336,2735,9636,1236,00680.400
04 jun 202136,2836,4035,6235,9635,842.673.100
03 jun 202136,0536,4835,6336,1936,07965.800
02 jun 202137,2737,2736,1336,2736,151.914.800
01 jun 202137,7137,7537,1537,2337,111.935.500
28 may 202137,3737,4636,8037,3537,231.021.100
27 may 202137,7237,7237,0637,3837,262.919.400
26 may 202137,4537,4737,0437,1937,072.101.800
25 may 202137,4038,0036,9237,0936,971.722.700
25 may 20210.11 Dividendo
24 may 202137,5437,6537,1737,4437,212.433.600
21 may 202137,5037,7737,1437,1536,922.131.500
20 may 202137,0737,2736,6237,2136,98924.000
19 may 202137,1537,3636,6537,1736,941.756.300
18 may 202138,6338,9037,6237,8137,583.251.900
17 may 202138,4738,7338,1838,6338,392.154.500
14 may 202137,6439,2537,5739,1038,861.676.400
13 may 202136,4637,5336,4637,2437,012.588.200
12 may 202136,9637,2536,1936,2936,073.053.700
11 may 202137,0937,9036,3936,9236,692.370.500
10 may 202138,0138,2237,4537,6237,391.485.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...