Arcos Dorados Holdings Inc. (ARCO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 9.72 | 9.73 | 9.55 | 9.65 | 9.65 | 524,500 |
| 25 jul 2024 | 9.52 | 9.71 | 9.44 | 9.61 | 9.61 | 455,100 |
| 24 jul 2024 | 9.61 | 9.62 | 9.49 | 9.50 | 9.50 | 851,000 |
| 23 jul 2024 | 9.59 | 9.75 | 9.59 | 9.66 | 9.66 | 837,900 |
| 22 jul 2024 | 9.52 | 9.65 | 9.46 | 9.63 | 9.63 | 674,300 |
| 19 jul 2024 | 9.39 | 9.51 | 9.19 | 9.50 | 9.50 | 1,691,700 |
| 18 jul 2024 | 9.73 | 9.74 | 9.22 | 9.31 | 9.31 | 1,841,500 |
| 17 jul 2024 | 9.85 | 10.01 | 9.72 | 9.80 | 9.80 | 656,100 |
| 16 jul 2024 | 9.95 | 10.07 | 9.91 | 9.94 | 9.94 | 966,000 |
| 15 jul 2024 | 9.86 | 10.06 | 9.80 | 9.91 | 9.91 | 1,320,000 |
| 12 jul 2024 | 9.79 | 9.88 | 9.74 | 9.85 | 9.85 | 1,221,600 |
| 11 jul 2024 | 9.69 | 9.80 | 9.65 | 9.72 | 9.72 | 1,107,100 |
| 10 jul 2024 | 9.46 | 9.63 | 9.40 | 9.52 | 9.52 | 1,157,300 |
| 09 jul 2024 | 9.33 | 9.52 | 9.30 | 9.44 | 9.44 | 1,721,700 |
| 08 jul 2024 | 9.12 | 9.43 | 9.05 | 9.33 | 9.33 | 936,200 |
| 05 jul 2024 | 9.10 | 9.16 | 8.99 | 9.13 | 9.13 | 740,000 |
| 03 jul 2024 | 8.98 | 9.15 | 8.97 | 9.08 | 9.08 | 390,100 |
| 02 jul 2024 | 9.00 | 9.15 | 8.77 | 8.92 | 8.92 | 1,106,300 |
| 01 jul 2024 | 9.00 | 9.12 | 8.80 | 9.00 | 9.00 | 1,691,300 |
| 28 jun 2024 | 9.15 | 9.22 | 8.90 | 9.00 | 9.00 | 1,387,800 |
| 27 jun 2024 | 9.13 | 9.26 | 9.06 | 9.15 | 9.15 | 518,800 |
| 26 jun 2024 | 8.99 | 9.15 | 8.95 | 9.11 | 9.11 | 598,900 |
| 25 jun 2024 | 8.98 | 9.09 | 8.96 | 9.05 | 9.05 | 874,700 |
| 25 jun 2024 | 0.06 Dividendo | |||||
| 24 jun 2024 | 9.04 | 9.23 | 8.99 | 9.08 | 9.02 | 1,067,400 |
| 21 jun 2024 | 8.97 | 9.01 | 8.84 | 8.97 | 8.91 | 1,705,100 |
| 20 jun 2024 | 9.25 | 9.32 | 8.94 | 9.00 | 8.94 | 880,400 |
| 18 jun 2024 | 9.03 | 9.42 | 9.03 | 9.21 | 9.15 | 3,030,200 |
| 17 jun 2024 | 9.10 | 9.17 | 8.72 | 9.04 | 8.98 | 1,455,000 |
| 14 jun 2024 | 9.07 | 9.16 | 8.97 | 9.11 | 9.05 | 930,700 |
| 13 jun 2024 | 9.22 | 9.32 | 9.06 | 9.14 | 9.08 | 1,626,300 |
| 12 jun 2024 | 9.32 | 9.37 | 9.13 | 9.14 | 9.08 | 4,356,100 |
| 11 jun 2024 | 9.15 | 9.25 | 8.94 | 9.24 | 9.18 | 1,400,100 |
| 10 jun 2024 | 9.45 | 9.45 | 9.13 | 9.15 | 9.09 | 1,447,800 |
| 07 jun 2024 | 9.76 | 9.78 | 9.35 | 9.50 | 9.44 | 3,020,600 |
| 06 jun 2024 | 9.76 | 9.92 | 9.76 | 9.86 | 9.79 | 1,479,300 |
| 05 jun 2024 | 9.87 | 9.87 | 9.68 | 9.77 | 9.71 | 1,132,500 |
| 04 jun 2024 | 9.47 | 9.82 | 9.40 | 9.81 | 9.75 | 2,956,800 |
| 03 jun 2024 | 9.72 | 9.72 | 9.28 | 9.57 | 9.51 | 1,301,800 |
| 31 may 2024 | 9.70 | 9.72 | 9.54 | 9.66 | 9.60 | 1,604,100 |
| 30 may 2024 | 9.72 | 9.83 | 9.60 | 9.71 | 9.65 | 1,000,000 |
| 29 may 2024 | 9.64 | 9.75 | 9.56 | 9.65 | 9.59 | 1,133,100 |
| 28 may 2024 | 10.00 | 10.02 | 9.75 | 9.78 | 9.72 | 1,149,000 |
| 24 may 2024 | 9.90 | 10.00 | 9.84 | 9.94 | 9.87 | 970,800 |
| 23 may 2024 | 10.31 | 10.38 | 9.83 | 9.83 | 9.77 | 1,509,900 |
| 22 may 2024 | 10.35 | 10.41 | 10.16 | 10.24 | 10.17 | 788,300 |
| 21 may 2024 | 10.26 | 10.37 | 10.08 | 10.35 | 10.28 | 1,668,600 |
| 20 may 2024 | 10.38 | 10.45 | 10.19 | 10.28 | 10.21 | 1,404,200 |
| 17 may 2024 | 10.54 | 10.54 | 10.34 | 10.45 | 10.38 | 854,200 |
| 16 may 2024 | 10.62 | 10.66 | 10.41 | 10.46 | 10.39 | 1,142,400 |
| 15 may 2024 | 10.88 | 11.03 | 10.41 | 10.57 | 10.50 | 3,866,500 |
| 14 may 2024 | 11.26 | 11.29 | 11.12 | 11.21 | 11.14 | 1,030,700 |
| 13 may 2024 | 11.22 | 11.35 | 11.21 | 11.23 | 11.16 | 866,800 |
| 10 may 2024 | 11.17 | 11.21 | 11.08 | 11.11 | 11.04 | 464,600 |
| 09 may 2024 | 11.15 | 11.16 | 11.04 | 11.09 | 11.02 | 703,600 |
| 08 may 2024 | 10.99 | 11.24 | 10.86 | 11.17 | 11.10 | 708,600 |
| 07 may 2024 | 11.33 | 11.41 | 10.95 | 10.99 | 10.92 | 1,501,800 |
| 06 may 2024 | 11.31 | 11.49 | 11.26 | 11.32 | 11.25 | 902,100 |
| 03 may 2024 | 11.02 | 11.39 | 10.93 | 11.26 | 11.19 | 1,535,300 |
| 02 may 2024 | 10.88 | 10.89 | 10.75 | 10.88 | 10.81 | 502,800 |
| 01 may 2024 | 10.71 | 10.96 | 10.67 | 10.80 | 10.73 | 557,900 |
| 30 abr 2024 | 10.79 | 11.01 | 10.74 | 10.78 | 10.71 | 879,700 |
| 29 abr 2024 | 10.91 | 10.95 | 10.79 | 10.88 | 10.81 | 2,466,500 |
| 26 abr 2024 | 10.85 | 10.96 | 10.79 | 10.84 | 10.77 | 655,700 |
| 25 abr 2024 | 10.80 | 10.89 | 10.72 | 10.75 | 10.68 | 565,100 |
| 24 abr 2024 | 11.12 | 11.19 | 10.93 | 10.93 | 10.86 | 1,126,400 |
| 23 abr 2024 | 11.01 | 11.26 | 10.97 | 11.15 | 11.08 | 787,800 |
| 22 abr 2024 | 10.91 | 11.02 | 10.77 | 10.96 | 10.89 | 909,700 |
| 19 abr 2024 | 10.78 | 10.94 | 10.78 | 10.90 | 10.83 | 1,116,400 |
| 18 abr 2024 | 10.65 | 10.80 | 10.60 | 10.76 | 10.69 | 848,000 |
| 17 abr 2024 | 10.74 | 10.74 | 10.58 | 10.64 | 10.57 | 622,900 |
| 16 abr 2024 | 10.82 | 10.85 | 10.51 | 10.62 | 10.55 | 1,303,300 |
| 15 abr 2024 | 11.00 | 11.13 | 10.83 | 10.90 | 10.83 | 3,199,000 |
| 12 abr 2024 | 11.18 | 11.20 | 10.89 | 11.00 | 10.93 | 2,202,600 |
| 11 abr 2024 | 11.23 | 11.28 | 11.02 | 11.24 | 11.17 | 855,000 |
| 10 abr 2024 | 11.05 | 11.24 | 11.04 | 11.15 | 11.08 | 849,500 |
| 09 abr 2024 | 10.91 | 11.29 | 10.81 | 11.28 | 11.21 | 2,003,100 |
| 08 abr 2024 | 10.71 | 10.89 | 10.60 | 10.84 | 10.77 | 2,484,700 |
| 05 abr 2024 | 10.74 | 10.84 | 10.57 | 10.63 | 10.56 | 880,000 |
| 04 abr 2024 | 11.10 | 11.10 | 10.75 | 10.77 | 10.70 | 1,323,700 |
| 03 abr 2024 | 11.03 | 11.10 | 10.96 | 10.96 | 10.89 | 979,400 |
| 02 abr 2024 | 11.11 | 11.17 | 10.92 | 11.07 | 11.00 | 770,400 |
| 01 abr 2024 | 11.11 | 11.22 | 11.02 | 11.18 | 11.11 | 715,200 |
| 28 mar 2024 | 11.03 | 11.22 | 10.87 | 11.12 | 11.05 | 1,066,500 |
| 27 mar 2024 | 10.75 | 11.04 | 10.75 | 11.02 | 10.95 | 1,675,400 |
| 26 mar 2024 | 10.79 | 11.01 | 10.74 | 10.74 | 10.67 | 1,537,300 |
| 25 mar 2024 | 10.76 | 10.94 | 10.70 | 10.74 | 10.67 | 949,500 |
| 22 mar 2024 | 11.21 | 11.21 | 10.76 | 10.80 | 10.73 | 840,700 |
| 22 mar 2024 | 0.06 Dividendo | |||||
| 21 mar 2024 | 11.22 | 11.32 | 11.02 | 11.25 | 11.12 | 1,486,600 |
| 20 mar 2024 | 11.08 | 11.22 | 10.85 | 11.18 | 11.05 | 1,774,800 |
| 19 mar 2024 | 10.85 | 11.23 | 10.71 | 11.07 | 10.94 | 1,922,800 |
| 18 mar 2024 | 11.36 | 11.48 | 10.86 | 10.92 | 10.79 | 1,765,200 |
| 15 mar 2024 | 11.79 | 11.79 | 11.33 | 11.35 | 11.21 | 2,606,100 |
| 14 mar 2024 | 11.88 | 11.88 | 11.28 | 11.80 | 11.66 | 2,050,000 |
| 13 mar 2024 | 11.35 | 11.92 | 10.75 | 11.89 | 11.75 | 4,890,700 |
| 12 mar 2024 | 11.60 | 11.96 | 11.57 | 11.95 | 11.81 | 1,438,200 |
| 11 mar 2024 | 11.51 | 11.61 | 11.44 | 11.53 | 11.39 | 578,900 |
| 08 mar 2024 | 11.58 | 11.64 | 11.38 | 11.54 | 11.40 | 883,900 |
| 07 mar 2024 | 11.84 | 11.84 | 11.55 | 11.57 | 11.43 | 448,600 |
| *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.