Mercados españoles cerrados

Archer Stock (ARSKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,20+0,18 (+0,25%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202473,2073,2073,2073,2073,20-
02 jul 202473,0273,0273,0273,0273,02-
01 jul 202472,6472,6472,6472,6472,64-
28 jun 202472,6472,6472,6472,6472,64-
27 jun 202472,9572,9572,9572,9572,95-
26 jun 202472,8772,8772,8772,8772,87-
25 jun 202472,8472,8472,8472,8472,84-
24 jun 202472,7072,7072,7072,7072,70-
21 jun 202472,7972,7972,7972,7972,79-
20 jun 202472,7872,7872,7872,7872,78-
18 jun 202472,8172,8172,8172,8172,81-
17 jun 202472,6972,6972,6972,6972,69-
14 jun 202472,5472,5472,5472,5472,54-
13 jun 202472,3872,3872,3872,3872,38-
12 jun 202472,2172,2172,2172,2172,21-
11 jun 202471,9271,9271,9271,9271,92-
10 jun 202472,0772,0772,0772,0772,07-
07 jun 202471,9471,9471,9471,9471,94-
06 jun 202472,0272,0272,0272,0272,02-
05 jun 202471,9671,9671,9671,9671,96-
04 jun 202471,1871,1871,1871,1871,18-
03 jun 202471,1471,1471,1471,1471,14-
31 may 202471,1171,1171,1171,1171,11-
30 may 202470,3570,3570,3570,3570,35-
29 may 202470,5170,5170,5170,5170,51-
28 may 202471,1271,1271,1271,1271,12-
24 may 202471,1071,1071,1071,1071,10-
23 may 202470,7070,7070,7070,7070,70-
22 may 202471,3071,3071,3071,3071,30-
21 may 202471,4171,4171,4171,4171,41-
20 may 202471,3671,3671,3671,3671,36-
17 may 202471,4471,4471,4471,4471,44-
16 may 202471,3571,3571,3571,3571,35-
15 may 202471,5371,5371,5371,5371,53-
14 may 202470,6470,6470,6470,6470,64-
13 may 202470,3870,3870,3870,3870,38-
10 may 202470,5770,5770,5770,5770,57-
09 may 202470,4570,4570,4570,4570,45-
08 may 202469,9269,9269,9269,9269,92-
07 may 202469,9269,9269,9269,9269,92-
06 may 202469,8569,8569,8569,8569,85-
03 may 202469,2069,2069,2069,2069,20-
02 may 202468,7568,7568,7568,7568,75-
01 may 202468,3668,3668,3668,3668,36-
30 abr 202468,9368,9368,9368,9368,93-
29 abr 202469,8369,8369,8369,8369,83-
26 abr 202469,6569,6569,6569,6569,65-
25 abr 202469,0569,0569,0569,0569,05-
24 abr 202469,3169,3169,3169,3169,31-
23 abr 202469,4769,4769,4769,4769,47-
22 abr 202468,2468,2468,2468,2468,24-
19 abr 202467,6167,6167,6167,6167,61-
18 abr 202468,1368,1368,1368,1368,13-
17 abr 202468,0968,0968,0968,0968,09-
16 abr 202468,5168,5168,5168,5168,51-
15 abr 202468,7368,7368,7368,7368,73-
12 abr 202469,4269,4269,4269,4269,42-
11 abr 202470,5070,5070,5070,5070,50-
10 abr 202470,2270,2270,2270,2270,22-
09 abr 202471,0471,0471,0471,0471,04-
08 abr 202471,0271,0271,0271,0271,02-
05 abr 202471,1171,1171,1171,1171,11-
04 abr 202470,2870,2870,2870,2870,28-
03 abr 202471,1371,1371,1371,1371,13-
02 abr 202471,3571,3571,3571,3571,35-
01 abr 202472,1872,1872,1872,1872,18-
28 mar 202472,5272,5272,5272,5272,52-
27 mar 202472,3672,3672,3672,3672,36-
26 mar 202471,6671,6671,6671,6671,66-
25 mar 202471,7671,7671,7671,7671,76-
22 mar 202471,9571,9571,9571,9571,95-
21 mar 202471,9871,9871,9871,9871,98-
20 mar 202471,9871,9871,9871,9871,98-
19 mar 202471,4471,4471,4471,4471,44-
18 mar 202470,9570,9570,9570,9570,95-
15 mar 202470,5370,5370,5370,5370,53-
14 mar 202471,2171,2171,2171,2171,21-
13 mar 202471,5371,5371,5371,5371,53-
12 mar 202471,6771,6771,6771,6771,67-
11 mar 202471,0471,0471,0471,0471,04-
08 mar 202471,3571,3571,3571,3571,35-
07 mar 202471,8071,8071,8071,8071,80-
06 mar 202471,0471,0471,0471,0471,04-
05 mar 202470,8270,8270,8270,8270,82-
04 mar 202471,4371,4371,4371,4371,43-
01 mar 202471,3671,3671,3671,3671,36-
29 feb 202470,8370,8370,8370,8370,83-
28 feb 202470,4170,4170,4170,4170,41-
27 feb 202470,5570,5570,5570,5570,55-
26 feb 202470,3770,3770,3770,3770,37-
23 feb 202470,6270,6270,6270,6270,62-
22 feb 202470,5170,5170,5170,5170,51-
21 feb 202468,9768,9768,9768,9768,97-
20 feb 202468,9768,9768,9768,9768,97-
16 feb 202469,3869,3869,3869,3869,38-
15 feb 202469,7869,7869,7869,7869,78-
14 feb 202469,5569,5569,5569,5569,55-
13 feb 202468,6468,6468,6468,6468,64-
12 feb 202469,5769,5769,5769,5769,57-
09 feb 202469,5269,5269,5269,5269,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...