Arcos Dorados Holdings Inc. (ARCO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 12.23 | 12.43 | 12.16 | 12.21 | 12.21 | 762,822 |
| 07 dic 2023 | 12.21 | 12.36 | 12.07 | 12.30 | 12.30 | 597,000 |
| 06 dic 2023 | 12.15 | 12.28 | 12.07 | 12.22 | 12.22 | 1,141,400 |
| 05 dic 2023 | 11.95 | 12.25 | 11.85 | 12.08 | 12.08 | 1,028,200 |
| 04 dic 2023 | 12.05 | 12.49 | 11.92 | 12.01 | 12.01 | 2,138,300 |
| 01 dic 2023 | 11.75 | 12.19 | 11.73 | 12.14 | 12.14 | 1,648,300 |
| 30 nov 2023 | 11.58 | 11.64 | 11.47 | 11.59 | 11.59 | 1,102,500 |
| 29 nov 2023 | 11.50 | 11.71 | 11.44 | 11.58 | 11.58 | 749,400 |
| 28 nov 2023 | 11.47 | 11.53 | 11.32 | 11.44 | 11.44 | 903,100 |
| 27 nov 2023 | 11.64 | 11.88 | 11.46 | 11.46 | 11.46 | 970,600 |
| 24 nov 2023 | 11.43 | 11.62 | 11.38 | 11.51 | 11.51 | 320,500 |
| 22 nov 2023 | 11.55 | 11.56 | 11.36 | 11.47 | 11.47 | 762,900 |
| 21 nov 2023 | 11.40 | 11.75 | 11.28 | 11.45 | 11.45 | 1,249,200 |
| 20 nov 2023 | 11.70 | 11.90 | 11.36 | 11.40 | 11.40 | 2,581,400 |
| 17 nov 2023 | 11.50 | 11.93 | 11.16 | 11.29 | 11.29 | 2,341,100 |
| 16 nov 2023 | 11.04 | 11.60 | 10.75 | 11.44 | 11.44 | 2,953,000 |
| 15 nov 2023 | 10.15 | 10.60 | 10.08 | 10.54 | 10.54 | 1,776,500 |
| 14 nov 2023 | 9.87 | 10.13 | 9.85 | 10.10 | 10.10 | 927,500 |
| 13 nov 2023 | 9.71 | 9.75 | 9.59 | 9.63 | 9.63 | 390,600 |
| 10 nov 2023 | 9.73 | 9.78 | 9.66 | 9.74 | 9.74 | 386,800 |
| 09 nov 2023 | 9.89 | 9.89 | 9.56 | 9.62 | 9.62 | 585,200 |
| 08 nov 2023 | 9.94 | 10.00 | 9.79 | 9.84 | 9.84 | 282,000 |
| 07 nov 2023 | 9.90 | 10.08 | 9.86 | 9.98 | 9.98 | 477,000 |
| 06 nov 2023 | 10.00 | 10.11 | 9.87 | 9.96 | 9.96 | 770,300 |
| 03 nov 2023 | 9.90 | 9.97 | 9.82 | 9.95 | 9.95 | 569,400 |
| 02 nov 2023 | 9.54 | 9.90 | 9.51 | 9.80 | 9.80 | 781,700 |
| 01 nov 2023 | 9.10 | 9.49 | 8.99 | 9.44 | 9.44 | 854,100 |
| 31 oct 2023 | 9.30 | 9.42 | 8.94 | 9.02 | 9.02 | 756,500 |
| 30 oct 2023 | 9.24 | 9.31 | 9.12 | 9.25 | 9.25 | 1,037,300 |
| 27 oct 2023 | 9.31 | 9.35 | 9.07 | 9.12 | 9.12 | 361,600 |
| 26 oct 2023 | 9.22 | 9.39 | 9.20 | 9.24 | 9.24 | 650,600 |
| 25 oct 2023 | 9.26 | 9.37 | 9.19 | 9.21 | 9.21 | 290,900 |
| 24 oct 2023 | 9.41 | 9.51 | 9.27 | 9.32 | 9.32 | 332,200 |
| 23 oct 2023 | 9.16 | 9.51 | 9.07 | 9.34 | 9.34 | 750,600 |
| 20 oct 2023 | 9.48 | 9.52 | 9.23 | 9.23 | 9.23 | 445,700 |
| 19 oct 2023 | 9.65 | 9.82 | 9.47 | 9.51 | 9.51 | 669,800 |
| 18 oct 2023 | 9.82 | 9.82 | 9.57 | 9.67 | 9.67 | 900,400 |
| 17 oct 2023 | 9.67 | 9.93 | 9.67 | 9.89 | 9.89 | 1,123,800 |
| 16 oct 2023 | 9.50 | 9.76 | 9.48 | 9.75 | 9.75 | 706,100 |
| 13 oct 2023 | 9.49 | 9.57 | 9.32 | 9.45 | 9.45 | 1,314,600 |
| 12 oct 2023 | 9.48 | 9.60 | 9.31 | 9.45 | 9.45 | 2,160,900 |
| 11 oct 2023 | 9.30 | 9.53 | 9.28 | 9.50 | 9.50 | 677,000 |
| 10 oct 2023 | 8.96 | 9.24 | 8.96 | 9.20 | 9.20 | 617,000 |
| 09 oct 2023 | 8.85 | 8.99 | 8.59 | 8.91 | 8.91 | 597,500 |
| 06 oct 2023 | 8.91 | 8.98 | 8.72 | 8.92 | 8.92 | 591,900 |
| 05 oct 2023 | 8.83 | 9.06 | 8.83 | 9.01 | 9.01 | 669,500 |
| 04 oct 2023 | 8.94 | 8.97 | 8.81 | 8.84 | 8.84 | 1,082,100 |
| 03 oct 2023 | 9.25 | 9.27 | 8.92 | 8.94 | 8.94 | 619,400 |
| 02 oct 2023 | 9.40 | 9.56 | 9.27 | 9.31 | 9.31 | 651,600 |
| 29 sept 2023 | 9.53 | 9.54 | 9.37 | 9.46 | 9.46 | 687,700 |
| 28 sept 2023 | 9.28 | 9.51 | 9.23 | 9.42 | 9.42 | 881,900 |
| 27 sept 2023 | 9.29 | 9.36 | 9.18 | 9.29 | 9.29 | 1,228,100 |
| 26 sept 2023 | 9.42 | 9.44 | 9.15 | 9.17 | 9.17 | 926,200 |
| 25 sept 2023 | 9.42 | 9.68 | 9.40 | 9.49 | 9.49 | 772,000 |
| 22 sept 2023 | 9.70 | 9.74 | 9.53 | 9.54 | 9.54 | 987,300 |
| 22 sept 2023 | 0.05 Dividendo | |||||
| 21 sept 2023 | 10.14 | 10.14 | 9.73 | 9.74 | 9.69 | 1,186,700 |
| 20 sept 2023 | 10.26 | 10.44 | 10.22 | 10.23 | 10.18 | 540,700 |
| 19 sept 2023 | 10.42 | 10.42 | 10.14 | 10.23 | 10.18 | 482,500 |
| 18 sept 2023 | 10.25 | 10.41 | 10.15 | 10.40 | 10.35 | 611,700 |
| 15 sept 2023 | 10.37 | 10.38 | 10.17 | 10.18 | 10.13 | 1,341,800 |
| 14 sept 2023 | 10.30 | 10.50 | 10.28 | 10.37 | 10.32 | 835,100 |
| 13 sept 2023 | 10.05 | 10.23 | 9.99 | 10.21 | 10.16 | 1,111,300 |
| 12 sept 2023 | 9.68 | 9.95 | 9.68 | 9.93 | 9.88 | 973,100 |
| 11 sept 2023 | 9.71 | 9.76 | 9.61 | 9.74 | 9.69 | 577,100 |
| 08 sept 2023 | 9.67 | 9.67 | 9.52 | 9.58 | 9.53 | 598,100 |
| 07 sept 2023 | 9.63 | 9.71 | 9.60 | 9.67 | 9.62 | 495,900 |
| 06 sept 2023 | 9.72 | 9.82 | 9.64 | 9.67 | 9.62 | 621,200 |
| 05 sept 2023 | 9.83 | 9.88 | 9.61 | 9.73 | 9.68 | 968,300 |
| 01 sept 2023 | 10.02 | 10.05 | 9.74 | 9.91 | 9.86 | 683,000 |
| 31 ago 2023 | 10.18 | 10.26 | 9.86 | 9.87 | 9.82 | 1,527,100 |
| 30 ago 2023 | 10.21 | 10.28 | 10.18 | 10.22 | 10.17 | 1,133,600 |
| 29 ago 2023 | 10.03 | 10.27 | 10.03 | 10.21 | 10.16 | 2,948,300 |
| 28 ago 2023 | 10.01 | 10.14 | 10.00 | 10.10 | 10.05 | 638,000 |
| 25 ago 2023 | 9.91 | 10.10 | 9.87 | 10.00 | 9.95 | 1,007,300 |
| 24 ago 2023 | 10.35 | 10.37 | 9.97 | 9.98 | 9.93 | 972,700 |
| 23 ago 2023 | 10.00 | 10.57 | 9.99 | 10.41 | 10.36 | 1,486,800 |
| 22 ago 2023 | 10.02 | 10.09 | 9.94 | 9.98 | 9.93 | 958,400 |
| 21 ago 2023 | 9.89 | 10.02 | 9.85 | 9.96 | 9.91 | 813,400 |
| 18 ago 2023 | 9.75 | 9.99 | 9.42 | 9.90 | 9.85 | 1,115,800 |
| 17 ago 2023 | 10.28 | 10.61 | 9.85 | 9.88 | 9.83 | 2,822,600 |
| 16 ago 2023 | 10.64 | 10.74 | 10.59 | 10.60 | 10.55 | 610,900 |
| 15 ago 2023 | 10.85 | 10.85 | 10.64 | 10.65 | 10.60 | 403,900 |
| 14 ago 2023 | 11.01 | 11.03 | 10.72 | 10.85 | 10.79 | 655,100 |
| 11 ago 2023 | 10.86 | 11.09 | 10.86 | 11.07 | 11.01 | 814,000 |
| 10 ago 2023 | 10.74 | 10.98 | 10.68 | 10.90 | 10.84 | 899,400 |
| 09 ago 2023 | 10.80 | 10.81 | 10.47 | 10.55 | 10.50 | 782,600 |
| 08 ago 2023 | 10.70 | 10.84 | 10.69 | 10.81 | 10.75 | 603,400 |
| 07 ago 2023 | 10.83 | 10.89 | 10.70 | 10.79 | 10.73 | 680,900 |
| 04 ago 2023 | 10.77 | 10.98 | 10.74 | 10.75 | 10.69 | 633,600 |
| 03 ago 2023 | 10.76 | 10.92 | 10.69 | 10.77 | 10.71 | 1,154,800 |
| 02 ago 2023 | 11.01 | 11.03 | 10.66 | 10.80 | 10.74 | 908,200 |
| 01 ago 2023 | 11.22 | 11.33 | 10.99 | 11.07 | 11.01 | 698,500 |
| 31 jul 2023 | 11.24 | 11.33 | 11.16 | 11.30 | 11.24 | 674,300 |
| 28 jul 2023 | 11.44 | 11.44 | 11.17 | 11.22 | 11.16 | 691,200 |
| 27 jul 2023 | 11.30 | 11.47 | 11.23 | 11.30 | 11.24 | 1,922,500 |
| 26 jul 2023 | 11.14 | 11.32 | 11.13 | 11.30 | 11.24 | 951,400 |
| 25 jul 2023 | 11.16 | 11.25 | 11.01 | 11.13 | 11.07 | 1,053,400 |
| 24 jul 2023 | 10.66 | 11.12 | 10.62 | 11.10 | 11.04 | 1,600,100 |
| 21 jul 2023 | 10.58 | 10.62 | 10.49 | 10.56 | 10.51 | 691,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.