U.S. markets open in 5 hours 17 minutes

Arcos Dorados Holdings Inc. (ARCO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
9.50-0.16 (-1.66%)
Al cierre: 04:00PM EDT
9.50 0.00 (0.00%)
Fuera de horario: 06:16PM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 20249.619.629.499.509.50851,000
23 jul 20249.599.759.599.669.66837,900
22 jul 20249.529.659.469.639.63674,300
19 jul 20249.399.519.199.509.501,691,700
18 jul 20249.739.749.229.319.311,841,500
17 jul 20249.8510.019.729.809.80656,100
16 jul 20249.9510.079.919.949.94966,000
15 jul 20249.8610.069.809.919.911,320,000
12 jul 20249.799.889.749.859.851,221,600
11 jul 20249.699.809.659.729.721,107,100
10 jul 20249.469.639.409.529.521,157,300
09 jul 20249.339.529.309.449.441,721,700
08 jul 20249.129.439.059.339.33936,200
05 jul 20249.109.168.999.139.13740,000
03 jul 20248.989.158.979.089.08390,100
02 jul 20249.009.158.778.928.921,106,300
01 jul 20249.009.128.809.009.001,691,300
28 jun 20249.159.228.909.009.001,387,800
27 jun 20249.139.269.069.159.15518,800
26 jun 20248.999.158.959.119.11598,900
25 jun 20248.989.098.969.059.05874,700
25 jun 20240.06 Dividendo
24 jun 20249.049.238.999.089.021,067,400
21 jun 20248.979.018.848.978.911,705,100
20 jun 20249.259.328.949.008.94880,400
18 jun 20249.039.429.039.219.153,030,200
17 jun 20249.109.178.729.048.981,455,000
14 jun 20249.079.168.979.119.05930,700
13 jun 20249.229.329.069.149.081,626,300
12 jun 20249.329.379.139.149.084,356,100
11 jun 20249.159.258.949.249.181,400,100
10 jun 20249.459.459.139.159.091,447,800
07 jun 20249.769.789.359.509.443,020,600
06 jun 20249.769.929.769.869.791,479,300
05 jun 20249.879.879.689.779.711,132,500
04 jun 20249.479.829.409.819.752,956,800
03 jun 20249.729.729.289.579.511,301,800
31 may 20249.709.729.549.669.601,604,100
30 may 20249.729.839.609.719.651,000,000
29 may 20249.649.759.569.659.591,133,100
28 may 202410.0010.029.759.789.721,149,000
24 may 20249.9010.009.849.949.87970,800
23 may 202410.3110.389.839.839.771,509,900
22 may 202410.3510.4110.1610.2410.17788,300
21 may 202410.2610.3710.0810.3510.281,668,600
20 may 202410.3810.4510.1910.2810.211,404,200
17 may 202410.5410.5410.3410.4510.38854,200
16 may 202410.6210.6610.4110.4610.391,142,400
15 may 202410.8811.0310.4110.5710.503,866,500
14 may 202411.2611.2911.1211.2111.141,030,700
13 may 202411.2211.3511.2111.2311.16866,800
10 may 202411.1711.2111.0811.1111.04464,600
09 may 202411.1511.1611.0411.0911.02703,600
08 may 202410.9911.2410.8611.1711.10708,600
07 may 202411.3311.4110.9510.9910.921,501,800
06 may 202411.3111.4911.2611.3211.25902,100
03 may 202411.0211.3910.9311.2611.191,535,300
02 may 202410.8810.8910.7510.8810.81502,800
01 may 202410.7110.9610.6710.8010.73557,900
30 abr 202410.7911.0110.7410.7810.71879,700
29 abr 202410.9110.9510.7910.8810.812,466,500
26 abr 202410.8510.9610.7910.8410.77655,700
25 abr 202410.8010.8910.7210.7510.68565,100
24 abr 202411.1211.1910.9310.9310.861,126,400
23 abr 202411.0111.2610.9711.1511.08787,800
22 abr 202410.9111.0210.7710.9610.89909,700
19 abr 202410.7810.9410.7810.9010.831,116,400
18 abr 202410.6510.8010.6010.7610.69848,000
17 abr 202410.7410.7410.5810.6410.57622,900
16 abr 202410.8210.8510.5110.6210.551,303,300
15 abr 202411.0011.1310.8310.9010.833,199,000
12 abr 202411.1811.2010.8911.0010.932,202,600
11 abr 202411.2311.2811.0211.2411.17855,000
10 abr 202411.0511.2411.0411.1511.08849,500
09 abr 202410.9111.2910.8111.2811.212,003,100
08 abr 202410.7110.8910.6010.8410.772,484,700
05 abr 202410.7410.8410.5710.6310.56880,000
04 abr 202411.1011.1010.7510.7710.701,323,700
03 abr 202411.0311.1010.9610.9610.89979,400
02 abr 202411.1111.1710.9211.0711.00770,400
01 abr 202411.1111.2211.0211.1811.11715,200
28 mar 202411.0311.2210.8711.1211.051,066,500
27 mar 202410.7511.0410.7511.0210.951,675,400
26 mar 202410.7911.0110.7410.7410.671,537,300
25 mar 202410.7610.9410.7010.7410.67949,500
22 mar 202411.2111.2110.7610.8010.73840,700
22 mar 20240.06 Dividendo
21 mar 202411.2211.3211.0211.2511.121,486,600
20 mar 202411.0811.2210.8511.1811.051,774,800
19 mar 202410.8511.2310.7111.0710.941,922,800
18 mar 202411.3611.4810.8610.9210.791,765,200
15 mar 202411.7911.7911.3311.3511.212,606,100
14 mar 202411.8811.8811.2811.8011.662,050,000
13 mar 202411.3511.9210.7511.8911.754,890,700
12 mar 202411.6011.9611.5711.9511.811,438,200
11 mar 202411.5111.6111.4411.5311.39578,900
08 mar 202411.5811.6411.3811.5411.40883,900
07 mar 202411.8411.8411.5511.5711.43448,600
06 mar 202411.6612.0011.6511.7711.631,270,200
05 mar 202411.7411.7411.5411.5711.43522,500
*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...