U.S. markets closed

Arcos Dorados Holdings Inc. (ARCO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
9.11-0.03 (-0.33%)
Al cierre: 04:00PM EDT
9.34 +0.23 (+2.52%)
Fuera de horario: 05:32PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20249.079.168.979.119.11930,700
13 jun 20249.229.329.069.149.141,626,300
12 jun 20249.329.379.139.149.144,356,100
11 jun 20249.159.258.949.249.241,400,100
10 jun 20249.459.459.139.159.151,447,800
07 jun 20249.769.789.359.509.503,020,600
06 jun 20249.769.929.769.869.861,479,300
05 jun 20249.879.879.689.779.771,132,500
04 jun 20249.479.829.409.819.812,956,800
03 jun 20249.729.729.289.579.571,301,800
31 may 20249.709.729.549.669.661,604,100
30 may 20249.729.839.609.719.711,000,000
29 may 20249.649.759.569.659.651,133,100
28 may 202410.0010.029.759.789.781,149,000
24 may 20249.9010.009.849.949.94970,800
23 may 202410.3110.389.839.839.831,509,900
22 may 202410.3510.4110.1610.2410.24788,300
21 may 202410.2610.3710.0810.3510.351,668,600
20 may 202410.3810.4510.1910.2810.281,404,200
17 may 202410.5410.5410.3410.4510.45854,200
16 may 202410.6210.6610.4110.4610.461,142,400
15 may 202410.8811.0310.4110.5710.573,866,500
14 may 202411.2611.2911.1211.2111.211,030,700
13 may 202411.2211.3511.2111.2311.23866,800
10 may 202411.1711.2111.0811.1111.11464,600
09 may 202411.1511.1611.0411.0911.09703,600
08 may 202410.9911.2410.8611.1711.17708,600
07 may 202411.3311.4110.9510.9910.991,501,800
06 may 202411.3111.4911.2611.3211.32902,100
03 may 202411.0211.3910.9311.2611.261,535,300
02 may 202410.8810.8910.7510.8810.88502,800
01 may 202410.7110.9610.6710.8010.80557,900
30 abr 202410.7911.0110.7410.7810.78879,700
29 abr 202410.9110.9510.7910.8810.882,466,500
26 abr 202410.8510.9610.7910.8410.84655,700
25 abr 202410.8010.8910.7210.7510.75565,100
24 abr 202411.1211.1910.9310.9310.931,126,400
23 abr 202411.0111.2610.9711.1511.15787,800
22 abr 202410.9111.0210.7710.9610.96909,700
19 abr 202410.7810.9410.7810.9010.901,116,400
18 abr 202410.6510.8010.6010.7610.76848,000
17 abr 202410.7410.7410.5810.6410.64622,900
16 abr 202410.8210.8510.5110.6210.621,303,300
15 abr 202411.0011.1310.8310.9010.903,199,000
12 abr 202411.1811.2010.8911.0011.002,202,600
11 abr 202411.2311.2811.0211.2411.24855,000
10 abr 202411.0511.2411.0411.1511.15849,500
09 abr 202410.9111.2910.8111.2811.282,003,100
08 abr 202410.7110.8910.6010.8410.842,484,700
05 abr 202410.7410.8410.5710.6310.63880,000
04 abr 202411.1011.1010.7510.7710.771,323,700
03 abr 202411.0311.1010.9610.9610.96979,400
02 abr 202411.1111.1710.9211.0711.07770,400
01 abr 202411.1111.2211.0211.1811.18715,200
28 mar 202411.0311.2210.8711.1211.121,066,500
27 mar 202410.7511.0410.7511.0211.021,675,400
26 mar 202410.7911.0110.7410.7410.741,537,300
25 mar 202410.7610.9410.7010.7410.74949,500
22 mar 202411.2111.2110.7610.8010.80840,700
22 mar 20240.06 Dividendo
21 mar 202411.2211.3211.0211.2511.191,486,600
20 mar 202411.0811.2210.8511.1811.121,774,800
19 mar 202410.8511.2310.7111.0711.011,922,800
18 mar 202411.3611.4810.8610.9210.861,765,200
15 mar 202411.7911.7911.3311.3511.292,606,100
14 mar 202411.8811.8811.2811.8011.742,050,000
13 mar 202411.3511.9210.7511.8911.834,890,700
12 mar 202411.6011.9611.5711.9511.891,438,200
11 mar 202411.5111.6111.4411.5311.47578,900
08 mar 202411.5811.6411.3811.5411.48883,900
07 mar 202411.8411.8411.5511.5711.51448,600
06 mar 202411.6612.0011.6511.7711.711,270,200
05 mar 202411.7411.7411.5411.5711.51522,500
04 mar 202411.8011.9111.6311.7411.68446,200
01 mar 202411.8711.8911.7011.8211.76626,200
29 feb 202412.0912.1311.7611.8611.80658,600
28 feb 202411.7212.0711.6912.0111.95594,700
27 feb 202411.7311.9111.5611.7911.732,130,000
26 feb 202411.5411.7011.4411.6211.56705,600
23 feb 202411.6811.7011.3911.5211.46649,200
22 feb 202411.6311.8211.4611.6311.57981,200
21 feb 202411.5611.7511.4611.6611.601,648,900
20 feb 202411.7111.7411.3911.5611.50879,100
16 feb 202411.8211.8711.7311.7711.71697,700
15 feb 202411.9812.0511.8311.9311.87724,700
14 feb 202412.0912.1311.9511.9811.92467,200
13 feb 202411.6612.0211.3211.9911.93849,100
12 feb 202412.0412.1611.9411.9511.89403,400
09 feb 202411.8712.0511.8412.0311.971,042,200
08 feb 202411.9611.9611.7511.8711.81687,400
07 feb 202412.1212.2211.9411.9911.93775,500
06 feb 202412.2112.4712.1212.1512.091,430,900
05 feb 202412.7212.7412.1112.1312.071,016,200
02 feb 202412.8013.0012.5812.8512.781,493,700
01 feb 202412.4712.9812.4712.9712.901,449,100
31 ene 202412.3912.6912.3012.3812.31851,900
30 ene 202412.7912.8012.2712.3712.30846,800
29 ene 202412.8512.9012.4512.7412.67886,700
26 ene 202413.1313.2012.8812.9012.83792,600
25 ene 202412.7713.1012.6613.0913.021,034,700
*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...