U.S. markets closed

Arcosa, Inc. (ACA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
87.24+1.66 (+1.94%)
Al cierre: 04:00PM EDT
85.55 -1.69 (-1.94%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202485.8787.4185.6287.2487.24210,370
23 may 202485.5687.1084.9085.5885.58377,900
22 may 202486.2486.5585.1585.4185.41169,800
21 may 202485.7086.4785.3986.2886.28199,300
20 may 202486.3787.3286.0486.1886.18128,500
17 may 202487.1887.2086.0986.5786.57202,000
16 may 202489.0089.0086.6086.8286.82175,900
15 may 202488.4389.4488.1589.2489.24156,600
14 may 202488.9188.9186.5987.4187.41156,500
13 may 202489.1589.1587.5187.6387.63108,500
10 may 202488.1588.4487.1488.3188.31126,800
09 may 202487.8188.8787.6788.1588.15173,500
08 may 202487.3887.9586.2987.5787.57174,300
07 may 202487.3789.1787.2687.8587.85310,600
06 may 202486.5787.4285.2987.0187.01392,600
03 may 202480.4386.4879.1985.3385.33560,700
02 may 202476.9777.8375.5477.6077.60270,200
01 may 202476.1377.7175.8376.4076.40278,100
30 abr 202477.6177.8975.9976.0276.02169,300
29 abr 202477.7278.2777.1178.2278.22229,200
26 abr 202476.9577.9276.4077.3477.34169,100
25 abr 202476.1976.7275.3076.7076.70258,700
24 abr 202477.0877.8875.6076.8676.86226,300
23 abr 202476.6777.9276.2377.6277.62485,300
22 abr 202476.4576.9075.9176.0676.06484,800
19 abr 202475.5976.8175.0675.8875.88464,700
18 abr 202477.1077.4175.1575.7875.78325,200
17 abr 202479.4879.6876.4676.8776.87262,400
16 abr 202480.0680.0678.7979.0279.02237,200
15 abr 202481.5581.9479.8280.2980.29118,300
12 abr 202481.3481.7880.2880.5880.58190,500
12 abr 20240.05 Dividendo
11 abr 202481.5082.6481.3082.1482.09162,900
10 abr 202481.3182.1880.5681.4581.40171,300
09 abr 202484.2184.2182.6083.6283.57143,100
08 abr 202484.3984.6283.7584.0183.96148,800
05 abr 202482.2983.6782.2983.6283.57317,700
04 abr 202484.9284.9282.0182.0582.00471,800
03 abr 202482.7284.1282.7283.6083.55235,800
02 abr 202483.5283.5281.9883.1483.09241,900
01 abr 202485.8185.8184.1184.1984.14162,800
28 mar 202486.4986.8385.3185.8685.81219,900
27 mar 202485.5086.2185.3086.0085.95138,300
26 mar 202484.9985.1784.5184.7084.65128,900
25 mar 202484.8884.8884.0584.1084.05143,800
22 mar 202485.6785.6784.0484.5884.53110,000
21 mar 202483.8485.3283.7885.1585.10187,200
20 mar 202482.2083.7081.8583.5183.46206,700
19 mar 202480.7682.4680.7682.1082.05115,100
18 mar 202481.4282.1880.5280.7680.71155,900
15 mar 202480.3782.6480.3781.6081.55462,000
14 mar 202481.9082.2580.1480.8980.84173,100
13 mar 202482.4183.5682.0682.2382.18169,100
12 mar 202483.4883.6182.4682.8882.83152,300
11 mar 202484.7784.7783.6083.8683.81161,500
08 mar 202486.1486.6984.5484.7284.67214,100
07 mar 202484.0485.7284.0085.7185.66172,300
06 mar 202483.5583.9582.9883.5383.48184,500
05 mar 202484.4985.2282.4883.1683.11223,700
04 mar 202483.4585.0883.4584.8584.80252,200
01 mar 202482.8883.7582.3983.4583.40222,800
29 feb 202482.9483.1080.9883.0082.95278,600
28 feb 202482.0382.4981.5781.7481.69148,800
27 feb 202481.8082.6081.3982.0882.03220,600
26 feb 202481.4081.9680.7781.1881.13308,400
23 feb 202489.0789.0780.5081.3181.26361,000
22 feb 202481.0882.6081.0882.6082.55225,100
21 feb 202480.9281.3680.6081.3281.27182,400
20 feb 202481.4681.9680.3980.9280.87201,200
16 feb 202483.4183.8882.5582.9182.86198,100
15 feb 202481.7583.9881.6283.8683.81286,100
14 feb 202481.2381.7280.3681.3481.29302,700
13 feb 202481.5482.1979.4379.8979.84335,900
12 feb 202483.8384.9083.1884.3884.33193,300
09 feb 202482.3883.8282.3083.5283.47150,900
08 feb 202481.4583.0981.4582.5782.52153,900
07 feb 202480.8181.9480.1081.5781.52168,500
06 feb 202480.2981.1380.0480.5480.49140,700
05 feb 202479.5880.7078.6580.3180.26186,800
02 feb 202479.8081.4279.8080.7480.69126,300
01 feb 202478.6681.0178.6680.6480.59238,400
31 ene 202480.2180.5078.0878.2878.23249,900
30 ene 202479.7380.4879.3780.1980.14140,800
29 ene 202478.4580.5577.9780.3480.29235,200
26 ene 202478.9679.0077.9078.5278.47106,500
25 ene 202477.7578.3477.4378.3178.26237,900
24 ene 202478.6578.8776.3376.6876.63339,700
23 ene 202480.3580.3977.4377.7177.66295,100
22 ene 202479.9980.2479.2179.7679.71307,600
19 ene 202478.6579.5977.4479.4979.44276,900
18 ene 202477.7478.6077.5378.4878.43244,200
17 ene 202477.5978.4276.9277.2477.19256,800
16 ene 202478.2379.0778.0278.7678.71280,100
12 ene 202479.6779.6778.4478.9378.88125,900
11 ene 202478.1078.8377.6478.8078.75148,100
11 ene 20240.05 Dividendo
10 ene 202477.8078.8477.8078.8278.72139,100
09 ene 202478.1078.4077.3978.2378.13152,500
08 ene 202478.2879.3378.2879.3279.22152,800
05 ene 202477.7679.0877.7678.3778.27252,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...