Arcos Dorados Holdings Inc. (ARCO)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.84

+0.09

(+0.84%)

Al cierre: 04:00PM EDT

10.77

-0.07

(-0.64%)

Fuera de horario:

07:44PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	10.85	10.96	10.79	10.84	10.84	650,600
25 abr 2024	10.80	10.89	10.72	10.75	10.75	565,100
24 abr 2024	11.12	11.19	10.93	10.93	10.93	1,126,400
23 abr 2024	11.01	11.26	10.97	11.15	11.15	787,800
22 abr 2024	10.91	11.02	10.77	10.96	10.96	909,700
19 abr 2024	10.78	10.94	10.78	10.90	10.90	1,116,400
18 abr 2024	10.65	10.80	10.60	10.76	10.76	848,000
17 abr 2024	10.74	10.74	10.58	10.64	10.64	622,900
16 abr 2024	10.82	10.85	10.51	10.62	10.62	1,303,300
15 abr 2024	11.00	11.13	10.83	10.90	10.90	3,199,000
12 abr 2024	11.18	11.20	10.89	11.00	11.00	2,202,600
11 abr 2024	11.23	11.28	11.02	11.24	11.24	855,000
10 abr 2024	11.05	11.24	11.04	11.15	11.15	849,500
09 abr 2024	10.91	11.29	10.81	11.28	11.28	2,003,100
08 abr 2024	10.71	10.89	10.60	10.84	10.84	2,484,700
05 abr 2024	10.74	10.84	10.57	10.63	10.63	880,000
04 abr 2024	11.10	11.10	10.75	10.77	10.77	1,323,700
03 abr 2024	11.03	11.10	10.96	10.96	10.96	979,400
02 abr 2024	11.11	11.17	10.92	11.07	11.07	770,400
01 abr 2024	11.11	11.22	11.02	11.18	11.18	715,200
28 mar 2024	11.03	11.22	10.87	11.12	11.12	1,066,500
27 mar 2024	10.75	11.04	10.75	11.02	11.02	1,675,400
26 mar 2024	10.79	11.01	10.74	10.74	10.74	1,537,300
25 mar 2024	10.76	10.94	10.70	10.74	10.74	949,500
22 mar 2024	11.21	11.21	10.76	10.80	10.80	840,700
22 mar 2024	0.06 Dividendo
21 mar 2024	11.22	11.32	11.02	11.25	11.19	1,486,600
20 mar 2024	11.08	11.22	10.85	11.18	11.12	1,774,800
19 mar 2024	10.85	11.23	10.71	11.07	11.01	1,922,800
18 mar 2024	11.36	11.48	10.86	10.92	10.86	1,765,200
15 mar 2024	11.79	11.79	11.33	11.35	11.29	2,606,100
14 mar 2024	11.88	11.88	11.28	11.80	11.74	2,050,000
13 mar 2024	11.35	11.92	10.75	11.89	11.83	4,890,700
12 mar 2024	11.60	11.96	11.57	11.95	11.89	1,438,200
11 mar 2024	11.51	11.61	11.44	11.53	11.47	578,900
08 mar 2024	11.58	11.64	11.38	11.54	11.48	883,900
07 mar 2024	11.84	11.84	11.55	11.57	11.51	448,600
06 mar 2024	11.66	12.00	11.65	11.77	11.71	1,270,200
05 mar 2024	11.74	11.74	11.54	11.57	11.51	522,500
04 mar 2024	11.80	11.91	11.63	11.74	11.68	446,200
01 mar 2024	11.87	11.89	11.70	11.82	11.76	626,200
29 feb 2024	12.09	12.13	11.76	11.86	11.80	658,600
28 feb 2024	11.72	12.07	11.69	12.01	11.95	594,700
27 feb 2024	11.73	11.91	11.56	11.79	11.73	2,130,000
26 feb 2024	11.54	11.70	11.44	11.62	11.56	705,600
23 feb 2024	11.68	11.70	11.39	11.52	11.46	649,200
22 feb 2024	11.63	11.82	11.46	11.63	11.57	981,200
21 feb 2024	11.56	11.75	11.46	11.66	11.60	1,648,900
20 feb 2024	11.71	11.74	11.39	11.56	11.50	879,100
16 feb 2024	11.82	11.87	11.73	11.77	11.71	697,700
15 feb 2024	11.98	12.05	11.83	11.93	11.87	724,700
14 feb 2024	12.09	12.13	11.95	11.98	11.92	467,200
13 feb 2024	11.66	12.02	11.32	11.99	11.93	849,100
12 feb 2024	12.04	12.16	11.94	11.95	11.89	403,400
09 feb 2024	11.87	12.05	11.84	12.03	11.97	1,042,200
08 feb 2024	11.96	11.96	11.75	11.87	11.81	687,400
07 feb 2024	12.12	12.22	11.94	11.99	11.93	775,500
06 feb 2024	12.21	12.47	12.12	12.15	12.09	1,430,900
05 feb 2024	12.72	12.74	12.11	12.13	12.07	1,016,200
02 feb 2024	12.80	13.00	12.58	12.85	12.78	1,493,700
01 feb 2024	12.47	12.98	12.47	12.97	12.90	1,449,100
31 ene 2024	12.39	12.69	12.30	12.38	12.31	851,900
30 ene 2024	12.79	12.80	12.27	12.37	12.30	846,800
29 ene 2024	12.85	12.90	12.45	12.74	12.67	886,700
26 ene 2024	13.13	13.20	12.88	12.90	12.83	792,600
25 ene 2024	12.77	13.10	12.66	13.09	13.02	1,034,700
24 ene 2024	12.55	12.83	12.53	12.70	12.63	1,059,000
23 ene 2024	12.30	12.48	12.30	12.45	12.38	445,100
22 ene 2024	12.29	12.47	12.15	12.25	12.18	700,600
19 ene 2024	12.14	12.29	11.98	12.28	12.21	699,900
18 ene 2024	12.01	12.14	11.94	12.11	12.05	665,800
17 ene 2024	11.78	12.05	11.78	12.01	11.95	609,800
16 ene 2024	11.74	11.94	11.53	11.90	11.84	1,142,300
12 ene 2024	12.10	12.19	11.84	11.85	11.79	545,700
11 ene 2024	12.12	12.16	11.91	12.02	11.96	679,200
10 ene 2024	12.07	12.12	11.96	12.07	12.01	397,000
09 ene 2024	12.17	12.18	12.03	12.08	12.02	422,700
08 ene 2024	12.14	12.30	12.06	12.29	12.22	414,800
05 ene 2024	11.87	12.09	11.85	12.05	11.99	615,500
04 ene 2024	12.06	12.06	11.89	11.91	11.85	494,500
03 ene 2024	12.16	12.19	12.00	12.04	11.98	708,700
02 ene 2024	12.55	12.55	12.17	12.22	12.15	1,161,200
29 dic 2023	12.75	12.75	12.57	12.69	12.62	398,000
28 dic 2023	12.75	13.00	12.74	12.80	12.73	1,269,600
27 dic 2023	12.74	12.89	12.67	12.79	12.72	762,900
26 dic 2023	12.72	12.73	12.63	12.73	12.66	464,500
22 dic 2023	12.48	12.70	12.35	12.65	12.58	1,804,200
21 dic 2023	12.27	12.46	12.21	12.46	12.39	1,245,700
21 dic 2023	0.04 Dividendo
20 dic 2023	12.40	12.45	12.04	12.08	11.98	1,288,500
19 dic 2023	12.41	12.55	12.28	12.42	12.31	1,087,200
18 dic 2023	12.22	12.32	12.11	12.32	12.21	1,094,300
15 dic 2023	12.28	12.34	12.11	12.18	12.07	1,637,000
14 dic 2023	12.67	12.74	12.21	12.32	12.21	1,110,600
13 dic 2023	12.20	12.61	11.99	12.60	12.49	877,400
12 dic 2023	12.18	12.28	12.06	12.08	11.98	1,330,700
11 dic 2023	12.21	12.31	11.90	12.18	12.07	1,063,500
08 dic 2023	12.23	12.43	12.16	12.21	12.10	767,900
07 dic 2023	12.21	12.36	12.07	12.30	12.19	597,000
06 dic 2023	12.15	12.28	12.07	12.22	12.11	1,141,400
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Arcos Dorados Holdings Inc. (ARCO)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)