Mercados españoles cerrados

Arrow Electronics, Inc. (ARW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,64-2,26 (-1,69%)
Al cierre: 04:00PM EDT
131,64 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept 2024134,98133,29131,07131,64131,641.765.693
19 sept 2024131,99134,71131,51133,90133,90463.900
18 sept 2024130,31132,62128,99129,57129,57305.600
17 sept 2024129,05131,71128,27129,61129,61371.400
16 sept 2024124,79127,77124,79127,53127,53347.600
13 sept 2024123,68125,35123,65124,35124,35392.100
12 sept 2024124,02124,17122,16122,86122,86348.500
11 sept 2024124,75125,53122,05124,34124,34289.500
10 sept 2024125,61126,68124,35124,96124,96303.200
09 sept 2024126,76127,52125,70125,94125,94391.400
06 sept 2024128,84129,14126,39126,47126,47318.000
05 sept 2024128,66130,16128,13129,02129,02364.800
04 sept 2024128,45129,57128,25128,99128,99313.600
03 sept 2024134,15134,15128,56128,87128,87461.900
30 ago 2024135,94136,59134,20135,08135,08558.600
29 ago 2024134,29136,93134,01135,10135,10319.700
28 ago 2024133,70134,61132,66133,61133,61368.000
27 ago 2024132,77134,40132,49133,79133,79257.700
26 ago 2024133,81134,72133,35133,48133,48352.700
23 ago 2024131,54133,87130,95133,18133,18246.000
22 ago 2024131,95132,07130,43130,62130,62300.600
21 ago 2024129,87132,17129,40131,84131,84339.000
20 ago 2024130,84130,99128,89128,98128,98204.800
19 ago 2024129,77131,36129,77131,18131,18257.900
16 ago 2024129,77130,81128,75129,28129,28496.100
15 ago 2024127,85130,26127,61129,85129,85326.700
14 ago 2024128,20128,40125,39126,38126,38246.500
13 ago 2024126,06127,50125,85127,46127,46306.400
12 ago 2024127,22127,22124,35125,96125,96282.600
09 ago 2024127,22127,57125,79126,98126,98189.300
08 ago 2024124,02127,85124,02127,58127,58242.000
07 ago 2024125,92126,58122,64122,86122,86320.300
06 ago 2024124,90127,88124,08124,71124,71446.400
05 ago 2024122,32127,05120,47124,88124,88728.800
02 ago 2024126,00127,66122,79125,76125,76850.900
01 ago 2024131,70134,33123,14128,94128,941.304.600
31 jul 2024124,41126,34122,89123,69123,69547.100
30 jul 2024124,08124,95122,20123,54123,54516.600
29 jul 2024123,00124,79122,65124,08124,08376.000
26 jul 2024122,24123,30122,05122,65122,65230.400
25 jul 2024119,95122,44119,26120,22120,22305.800
24 jul 2024121,15122,79120,41120,47120,47356.200
23 jul 2024124,44125,02121,63121,69121,69460.900
22 jul 2024122,63125,60121,50125,30125,30276.600
19 jul 2024123,57124,63121,36122,07122,07216.600
18 jul 2024125,83127,09123,26123,70123,70528.800
17 jul 2024125,53127,22125,53125,98125,98610.500
16 jul 2024123,39126,68122,74126,67126,67476.200
15 jul 2024122,70122,88120,86122,59122,59709.000
12 jul 2024122,88123,67121,65123,09123,09297.000
11 jul 2024121,69123,26121,69122,03122,03255.000
10 jul 2024118,11120,59117,86120,43120,43394.100
09 jul 2024118,88118,88116,80117,29117,29255.100
08 jul 2024118,50119,28117,54118,77118,77375.900
05 jul 2024118,96119,82116,83117,43117,43820.000
03 jul 2024120,00120,32117,70119,58119,58168.100
02 jul 2024118,97119,83118,41119,39119,39297.400
01 jul 2024121,00121,95118,68119,27119,27318.600
28 jun 2024121,17121,93119,65120,76120,76599.200
27 jun 2024122,45122,45120,12120,46120,46532.000
26 jun 2024122,71122,71121,25122,10122,10428.600
25 jun 2024125,35125,35122,07123,05123,05546.000
24 jun 2024126,13127,18125,16125,59125,59402.100
21 jun 2024126,45128,04125,45126,77126,771.990.200
20 jun 2024126,01127,21125,61126,45126,45459.200
18 jun 2024130,06130,06124,18125,79125,79949.000
17 jun 2024128,62130,61128,59130,06130,06454.900
14 jun 2024130,89131,00128,71128,84128,84455.100
13 jun 2024133,21133,93130,51132,28132,28385.800
12 jun 2024134,45134,45132,53133,47133,47556.400
11 jun 2024132,47132,62130,47132,49132,49451.000
10 jun 2024129,84133,77129,84132,83132,83505.100
07 jun 2024131,23131,79129,78131,69131,69533.600
06 jun 2024132,29132,33130,75131,92131,92327.600
05 jun 2024130,45133,00129,83132,67132,67406.700
04 jun 2024131,70131,70129,22129,78129,78293.300
03 jun 2024132,98132,98130,69132,49132,49255.100
31 may 2024130,72131,42129,62131,31131,31484.400
30 may 2024128,83131,08128,34130,55130,55323.100
29 may 2024128,58129,01127,48128,55128,55290.500
28 may 2024131,85132,75129,79130,22130,22319.600
24 may 2024131,21131,98130,63131,52131,52220.400
23 may 2024134,39134,39130,33130,44130,44254.800
22 may 2024132,13133,64131,90133,63133,63428.700
21 may 2024131,71132,25131,22132,01132,01334.000
20 may 2024132,33133,44131,78132,98132,98400.600
17 may 2024130,03131,74129,52131,53131,53432.800
16 may 2024129,98131,00129,54129,77129,77283.100
15 may 2024129,68130,44129,03129,98129,98339.600
14 may 2024129,29129,45127,47129,01129,01389.800
13 may 2024127,22128,78127,22128,64128,64376.000
10 may 2024125,86126,69125,67126,43126,43378.200
09 may 2024127,76127,76124,99125,59125,59496.500
08 may 2024126,75128,20126,65127,49127,49323.800
07 may 2024127,48128,73127,00127,02127,02509.600
06 may 2024125,84127,94125,72127,14127,14617.500
03 may 2024123,32125,14121,27124,89124,89542.300
02 may 2024123,25123,25119,06122,71122,71818.600
01 may 2024125,46127,49124,46124,85124,85842.000
30 abr 2024127,89129,06127,19127,67127,67954.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...