U.S. markets open in 2 hours 53 minutes
F S&P 500
5,208.25 +1.75 (+0.03%) F Dow Jones
39,070.00 +73.00 (+0.19%) F Nasdaq
18,168.25 -27.25 (-0.15%) E-mini Russell 2000 Index Futur
2,076.70 +5.60 (+0.27%) Petróleo
78.31 -0.17 (-0.22%) Oro
2,322.60 -8.60 (-0.37%)
ARC Document Solutions, Inc. (ARC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 2.7100 | 2.8000 | 2.6800 | 2.7500 | 2.7500 | 147,600 |
| 03 may 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 67,900 |
| 02 may 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 24,600 |
| 01 may 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 42,100 |
| 30 abr 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 59,900 |
| 29 abr 2024 | 2.6900 | 2.7300 | 2.6400 | 2.6700 | 2.6700 | 92,500 |
| 29 abr 2024 | 0.05 Dividendo | |||||
| 26 abr 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7600 | 2.7100 | 124,900 |
| 25 abr 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7400 | 2.6904 | 28,000 |
| 24 abr 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | 2.7198 | 66,400 |
| 23 abr 2024 | 2.6300 | 2.7000 | 2.6300 | 2.6800 | 2.6314 | 103,300 |
| 22 abr 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6500 | 2.6020 | 184,300 |
| 19 abr 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6600 | 2.6118 | 301,600 |
| 18 abr 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6900 | 2.6413 | 46,800 |
| 17 abr 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6020 | 115,500 |
| 16 abr 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6500 | 2.6020 | 61,400 |
| 15 abr 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6500 | 2.6020 | 122,200 |
| 12 abr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6300 | 2.5824 | 53,700 |
| 11 abr 2024 | 2.6100 | 2.6900 | 2.5600 | 2.6200 | 2.5725 | 92,900 |
| 10 abr 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.5725 | 67,900 |
| 09 abr 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.5922 | 91,100 |
| 08 abr 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6118 | 68,700 |
| 05 abr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6900 | 2.6413 | 61,400 |
| 04 abr 2024 | 2.7000 | 2.7100 | 2.6300 | 2.6600 | 2.6118 | 83,900 |
| 03 abr 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6700 | 2.6216 | 95,300 |
| 02 abr 2024 | 2.6600 | 2.7000 | 2.6500 | 2.7000 | 2.6511 | 83,700 |
| 01 abr 2024 | 2.7500 | 2.7500 | 2.6300 | 2.6600 | 2.6118 | 139,500 |
| 28 mar 2024 | 2.7300 | 2.7700 | 2.6600 | 2.7700 | 2.7198 | 167,800 |
| 27 mar 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7300 | 2.6805 | 193,200 |
| 26 mar 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7002 | 96,800 |
| 25 mar 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7000 | 2.6511 | 272,700 |
| 22 mar 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6700 | 2.6216 | 217,700 |
| 21 mar 2024 | 2.6000 | 2.6400 | 2.5700 | 2.5800 | 2.5333 | 97,400 |
| 20 mar 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6100 | 2.5627 | 162,800 |
| 19 mar 2024 | 2.5700 | 2.6100 | 2.5600 | 2.5600 | 2.5136 | 124,200 |
| 18 mar 2024 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | 2.5136 | 126,800 |
| 15 mar 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6500 | 2.6020 | 233,000 |
| 14 mar 2024 | 2.6300 | 2.6500 | 2.6000 | 2.6300 | 2.5824 | 40,900 |
| 13 mar 2024 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.5922 | 68,600 |
| 12 mar 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.5922 | 114,000 |
| 11 mar 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6100 | 2.5627 | 119,400 |
| 08 mar 2024 | 2.6100 | 2.6400 | 2.6000 | 2.6300 | 2.5824 | 70,700 |
| 07 mar 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6100 | 2.5627 | 147,600 |
| 06 mar 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6300 | 2.5824 | 95,600 |
| 05 mar 2024 | 2.6500 | 2.6800 | 2.6100 | 2.6400 | 2.5922 | 94,500 |
| 04 mar 2024 | 2.6500 | 2.6600 | 2.5800 | 2.6200 | 2.5725 | 167,800 |
| 01 mar 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6500 | 2.6020 | 288,100 |
| 29 feb 2024 | 2.6800 | 2.7200 | 2.6000 | 2.7100 | 2.6609 | 241,300 |
| 28 feb 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7000 | 2.6511 | 214,300 |
| 27 feb 2024 | 2.7100 | 2.7500 | 2.6500 | 2.6800 | 2.6314 | 356,500 |
| 26 feb 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.6707 | 256,600 |
| 23 feb 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.6314 | 155,200 |
| 22 feb 2024 | 2.6900 | 2.7200 | 2.6100 | 2.6300 | 2.5824 | 178,100 |
| 21 feb 2024 | 2.6900 | 2.7100 | 2.6200 | 2.6500 | 2.6020 | 223,400 |
| 20 feb 2024 | 2.7200 | 2.7600 | 2.6900 | 2.6900 | 2.6413 | 136,200 |
| 16 feb 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7100 | 2.6609 | 184,600 |
| 15 feb 2024 | 2.7800 | 2.7800 | 2.6400 | 2.7600 | 2.7100 | 248,400 |
| 14 feb 2024 | 2.7300 | 2.8200 | 2.6900 | 2.7500 | 2.7002 | 169,700 |
| 13 feb 2024 | 2.8000 | 2.8400 | 2.6400 | 2.6700 | 2.6216 | 255,200 |
| 12 feb 2024 | 2.8400 | 2.9200 | 2.8100 | 2.8100 | 2.7591 | 132,600 |
| 09 feb 2024 | 2.9100 | 2.9500 | 2.8300 | 2.8500 | 2.7984 | 162,800 |
| 08 feb 2024 | 2.8900 | 2.9500 | 2.8600 | 2.9400 | 2.8867 | 64,900 |
| 07 feb 2024 | 2.8900 | 2.9300 | 2.8600 | 2.9200 | 2.8671 | 121,800 |
| 06 feb 2024 | 2.9300 | 2.9800 | 2.8500 | 2.9100 | 2.8573 | 134,100 |
| 05 feb 2024 | 2.9300 | 2.9600 | 2.8500 | 2.9200 | 2.8671 | 178,800 |
| 02 feb 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9500 | 2.8966 | 91,400 |
| 01 feb 2024 | 2.9200 | 3.0100 | 2.9100 | 2.9900 | 2.9358 | 97,400 |
| 31 ene 2024 | 3.0400 | 3.0600 | 2.8800 | 2.9500 | 2.8966 | 235,700 |
| 30 ene 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0400 | 2.9849 | 109,700 |
| 30 ene 2024 | 0.05 Dividendo | |||||
| 29 ene 2024 | 3.1100 | 3.1600 | 3.0400 | 3.1400 | 3.0340 | 239,800 |
| 26 ene 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0700 | 2.9664 | 100,400 |
| 25 ene 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0500 | 2.9471 | 81,300 |
| 24 ene 2024 | 3.0100 | 3.0200 | 2.9800 | 2.9800 | 2.8794 | 114,700 |
| 23 ene 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9500 | 2.8504 | 130,800 |
| 22 ene 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9400 | 2.8408 | 132,000 |
| 19 ene 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9400 | 2.8408 | 141,200 |
| 18 ene 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9800 | 2.8794 | 78,400 |
| 17 ene 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0300 | 2.9277 | 76,500 |
| 16 ene 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1200 | 3.0147 | 149,700 |
| 12 ene 2024 | 3.1000 | 3.1300 | 2.9900 | 3.1000 | 2.9954 | 186,300 |
| 11 ene 2024 | 2.8900 | 3.1200 | 2.8100 | 3.0700 | 2.9664 | 422,300 |
| 10 ene 2024 | 2.9200 | 2.9600 | 2.8800 | 2.8800 | 2.7828 | 174,800 |
| 09 ene 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.8118 | 183,300 |
| 08 ene 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0300 | 2.9277 | 133,700 |
| 05 ene 2024 | 3.1200 | 3.1500 | 3.0300 | 3.0700 | 2.9664 | 105,400 |
| 04 ene 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1200 | 3.0147 | 108,300 |
| 03 ene 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1700 | 3.0630 | 142,500 |
| 02 ene 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2600 | 3.1500 | 100,300 |
| 29 dic 2023 | 3.1300 | 3.2800 | 3.1300 | 3.2800 | 3.1693 | 159,400 |
| 28 dic 2023 | 3.3000 | 3.3000 | 3.1200 | 3.1400 | 3.0340 | 75,800 |
| 27 dic 2023 | 3.3200 | 3.3400 | 3.2300 | 3.2900 | 3.1790 | 121,800 |
| 26 dic 2023 | 3.1800 | 3.3000 | 3.1800 | 3.2800 | 3.1693 | 81,200 |
| 22 dic 2023 | 3.0700 | 3.1700 | 3.0300 | 3.1600 | 3.0533 | 156,700 |
| 21 dic 2023 | 3.0300 | 3.0500 | 2.9600 | 3.0500 | 2.9471 | 74,500 |
| 20 dic 2023 | 2.9800 | 3.0500 | 2.9500 | 2.9900 | 2.8891 | 120,200 |
| 19 dic 2023 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.8794 | 57,700 |
| 18 dic 2023 | 3.0000 | 3.0000 | 2.8800 | 2.9800 | 2.8794 | 107,700 |
| 15 dic 2023 | 2.9900 | 2.9900 | 2.9200 | 2.9900 | 2.8891 | 110,400 |
| 14 dic 2023 | 2.9600 | 3.0000 | 2.8900 | 2.9500 | 2.8504 | 132,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.