Mercados españoles abiertos en 1 hr 46 mins

Arrow Electronics, Inc. (ARW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
121,96-1,46 (-1,18%)
Al cierre: 04:00PM EDT
121,29 -0,67 (-0,55%)
Después del cierre: 06:23PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 2024124,25124,84121,92121,96121,96254.200
16 abr 2024123,52124,19122,17123,42123,42609.000
15 abr 2024124,54125,37122,76123,40123,40414.200
12 abr 2024126,68127,01124,05124,25124,25624.600
11 abr 2024127,03127,78125,65127,73127,73623.400
10 abr 2024126,58127,20125,98126,28126,28279.700
09 abr 2024128,11129,13127,38129,02129,02327.300
08 abr 2024128,25128,93127,43127,51127,51231.300
05 abr 2024126,85127,59126,38127,44127,44262.300
04 abr 2024130,99130,99126,70126,92126,92389.900
03 abr 2024127,71129,39126,71129,20129,20480.400
02 abr 2024128,11128,76126,57127,38127,38330.700
01 abr 2024130,00130,00128,22129,03129,03280.100
28 mar 2024129,89130,50128,84129,46129,46702.500
27 mar 2024126,57130,20126,57130,11130,11705.900
26 mar 2024125,95126,94125,51126,09126,09631.000
25 mar 2024121,82126,15121,82125,43125,43659.800
22 mar 2024122,27122,41121,31122,20122,20306.400
21 mar 2024119,99122,63119,55122,22122,22496.900
20 mar 2024118,57119,06117,86118,83118,83356.100
19 mar 2024116,93118,67116,48118,17118,17373.200
18 mar 2024120,95121,01117,55117,58117,58404.200
15 mar 2024120,85122,28120,27120,36120,361.403.200
14 mar 2024123,05123,56121,12121,85121,85521.200
13 mar 2024122,96124,79122,77123,21123,21688.700
12 mar 2024121,27123,33120,39123,08123,08528.000
11 mar 2024119,53121,05118,62120,87120,87442.100
08 mar 2024120,73121,36119,78120,03120,03282.900
07 mar 2024120,71121,57119,99120,36120,36346.700
06 mar 2024119,96120,66118,60120,58120,58422.800
05 mar 2024120,00121,26118,77118,86118,86484.900
04 mar 2024120,69121,49120,07120,61120,61472.400
01 mar 2024117,93120,99117,87120,19120,19576.500
29 feb 2024117,80118,11116,14117,50117,50721.700
28 feb 2024115,41116,88115,38116,82116,82426.800
27 feb 2024117,01117,11115,45116,13116,13590.100
26 feb 2024117,07117,93116,06116,37116,37842.800
23 feb 2024116,10117,35116,10116,84116,84455.500
22 feb 2024115,63116,19114,60116,08116,08481.700
21 feb 2024114,48115,76113,62115,09115,09415.600
20 feb 2024112,30115,47112,30114,87114,87572.800
16 feb 2024113,39114,41113,11113,80113,80588.900
15 feb 2024112,62113,97112,62113,76113,76400.300
14 feb 2024111,15112,26110,40112,19112,19486.300
13 feb 2024110,42110,97108,51109,85109,85737.500
12 feb 2024111,34113,72111,21113,24113,24493.400
09 feb 2024109,58113,02109,58111,31111,311.138.800
08 feb 2024110,65113,49110,01113,40113,401.288.500
07 feb 2024109,77110,48108,77108,98108,98688.000
06 feb 2024109,48110,55109,22109,70109,70830.900
05 feb 2024110,81111,36109,82109,94109,94553.900
02 feb 2024110,42112,29110,00111,31111,31428.800
01 feb 2024111,65112,24109,20111,46111,46640.000
31 ene 2024112,73112,98110,86111,15111,15520.900
30 ene 2024114,00114,84113,11113,65113,65628.200
29 ene 2024113,64114,03112,63113,68113,68402.200
26 ene 2024115,24115,58113,76114,25114,25422.700
25 ene 2024115,93116,27115,06115,22115,22456.200
24 ene 2024117,40117,40114,85115,00115,00480.100
23 ene 2024117,75117,77116,39116,43116,43328.200
22 ene 2024117,25117,66116,41116,95116,95356.900
19 ene 2024117,36117,56115,82116,83116,83351.200
18 ene 2024115,49116,61114,89116,55116,55392.300
17 ene 2024114,42115,22113,88114,15114,15714.900
16 ene 2024114,62116,25113,86115,45115,45825.400
12 ene 2024117,16117,16115,23115,50115,50491.500
11 ene 2024115,34116,38114,91116,20116,20461.100
10 ene 2024115,18116,21114,23115,61115,61796.600
09 ene 2024115,59116,78114,53115,38115,38802.300
08 ene 2024117,22117,85116,59117,18117,18582.900
05 ene 2024117,11119,09115,83116,90116,90786.600
04 ene 2024117,43118,09116,95117,45117,45707.900
03 ene 2024118,91118,91117,21117,99117,99763.100
02 ene 2024121,30121,62119,10119,89119,89674.800
29 dic 2023123,09123,77121,12122,25122,25586.200
28 dic 2023122,68123,60122,21123,41123,41217.500
27 dic 2023124,62124,62122,34122,68122,68301.900
26 dic 2023123,84124,28123,03123,88123,88199.700
22 dic 2023124,25125,16123,36123,43123,43308.500
21 dic 2023123,99124,89122,59124,04124,04351.000
20 dic 2023123,82125,27122,84123,01123,01501.300
19 dic 2023123,93125,11123,38124,17124,17452.600
18 dic 2023123,81123,81122,11123,39123,39588.200
15 dic 2023123,44123,91122,18123,49123,491.326.700
14 dic 2023122,55125,09122,21123,66123,66800.100
13 dic 2023120,60121,21117,99120,88120,88783.900
12 dic 2023121,70122,39120,94121,01121,01407.900
11 dic 2023119,32122,47119,32122,00122,00360.700
08 dic 2023118,09120,41118,09119,78119,78875.500
07 dic 2023117,19118,22116,48118,01118,01654.700
06 dic 2023119,53120,44116,98117,09117,09863.500
05 dic 2023119,29119,62117,78118,40118,40730.700
04 dic 2023119,28120,52117,43119,58119,581.033.900
01 dic 2023118,71120,70118,47119,64119,641.123.600
30 nov 2023120,20120,22117,60118,56118,567.110.600
29 nov 2023120,07120,81119,05119,58119,581.034.100
28 nov 2023118,89120,56118,10119,15119,15881.500
27 nov 2023119,32119,85117,96119,44119,44650.600
24 nov 2023119,99120,13117,95119,92119,92454.500
22 nov 2023121,41121,91118,82120,02120,02820.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...