U.S. markets closed
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,612.00 +230.00 (+0.60%) F Nasdaq
17,754.75 +105.00 (+0.59%) E-mini Russell 2000 Index Futur
2,026.20 -1.00 (-0.05%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,310.50 +0.90 (+0.04%)
Ares Management Corporation (ARES)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 129.00 | 135.65 | 125.23 | 134.64 | 134.64 | 2,777,247 |
| 01 may 2024 | 132.88 | 134.60 | 131.31 | 131.70 | 131.70 | 1,216,900 |
| 30 abr 2024 | 134.12 | 134.66 | 132.46 | 133.09 | 133.09 | 920,000 |
| 29 abr 2024 | 134.27 | 135.09 | 133.15 | 134.90 | 134.90 | 685,900 |
| 26 abr 2024 | 134.23 | 135.82 | 133.05 | 133.62 | 133.62 | 501,200 |
| 25 abr 2024 | 134.93 | 135.64 | 132.58 | 133.73 | 133.73 | 735,300 |
| 24 abr 2024 | 137.75 | 138.45 | 134.66 | 135.95 | 135.95 | 1,124,800 |
| 23 abr 2024 | 132.80 | 136.61 | 132.26 | 136.50 | 136.50 | 671,300 |
| 22 abr 2024 | 131.09 | 132.51 | 129.28 | 132.01 | 132.01 | 674,400 |
| 19 abr 2024 | 130.13 | 131.79 | 128.65 | 129.53 | 129.53 | 1,158,100 |
| 18 abr 2024 | 131.83 | 132.64 | 130.33 | 130.70 | 130.70 | 701,500 |
| 17 abr 2024 | 131.82 | 132.61 | 130.47 | 131.70 | 131.70 | 1,240,400 |
| 16 abr 2024 | 128.44 | 131.16 | 127.72 | 130.89 | 130.89 | 1,256,200 |
| 15 abr 2024 | 132.53 | 133.37 | 127.97 | 129.30 | 129.30 | 1,298,000 |
| 12 abr 2024 | 133.15 | 133.87 | 131.32 | 131.35 | 131.35 | 976,800 |
| 11 abr 2024 | 134.12 | 134.96 | 132.91 | 134.07 | 134.07 | 1,589,800 |
| 10 abr 2024 | 131.94 | 135.61 | 131.08 | 134.04 | 134.04 | 1,105,000 |
| 09 abr 2024 | 135.25 | 136.32 | 131.78 | 133.80 | 133.80 | 1,809,000 |
| 08 abr 2024 | 134.56 | 135.66 | 133.67 | 135.16 | 135.16 | 1,319,000 |
| 05 abr 2024 | 131.95 | 134.80 | 131.22 | 134.16 | 134.16 | 1,218,200 |
| 04 abr 2024 | 133.00 | 133.89 | 131.53 | 132.20 | 132.20 | 1,639,900 |
| 03 abr 2024 | 130.96 | 133.04 | 130.50 | 131.98 | 131.98 | 962,500 |
| 02 abr 2024 | 130.90 | 131.32 | 128.29 | 130.80 | 130.80 | 1,424,900 |
| 01 abr 2024 | 132.77 | 132.90 | 130.18 | 132.39 | 132.39 | 844,800 |
| 28 mar 2024 | 133.16 | 134.04 | 131.06 | 132.98 | 132.98 | 784,500 |
| 27 mar 2024 | 134.68 | 135.10 | 131.17 | 133.28 | 133.28 | 913,200 |
| 26 mar 2024 | 134.77 | 135.23 | 133.40 | 133.96 | 133.96 | 518,000 |
| 25 mar 2024 | 133.54 | 134.85 | 133.18 | 133.79 | 133.79 | 471,100 |
| 22 mar 2024 | 136.17 | 136.53 | 133.68 | 133.87 | 133.87 | 574,000 |
| 21 mar 2024 | 135.00 | 137.88 | 134.06 | 136.58 | 136.58 | 1,564,400 |
| 20 mar 2024 | 132.13 | 133.70 | 131.09 | 133.50 | 133.50 | 875,400 |
| 19 mar 2024 | 129.79 | 132.99 | 129.43 | 132.17 | 132.17 | 989,000 |
| 18 mar 2024 | 132.76 | 133.85 | 129.35 | 130.17 | 130.17 | 1,302,200 |
| 15 mar 2024 | 133.00 | 134.41 | 131.89 | 132.11 | 132.11 | 2,918,000 |
| 14 mar 2024 | 133.89 | 134.29 | 131.85 | 132.78 | 132.78 | 900,100 |
| 14 mar 2024 | 0.93 Dividendo | |||||
| 13 mar 2024 | 134.45 | 135.21 | 133.78 | 134.72 | 133.79 | 737,900 |
| 12 mar 2024 | 133.58 | 134.98 | 132.65 | 134.04 | 133.11 | 690,300 |
| 11 mar 2024 | 133.16 | 133.55 | 131.85 | 132.59 | 131.67 | 917,000 |
| 08 mar 2024 | 136.26 | 137.06 | 133.04 | 134.10 | 133.17 | 1,149,900 |
| 07 mar 2024 | 134.00 | 135.85 | 133.82 | 135.55 | 134.61 | 1,232,000 |
| 06 mar 2024 | 136.88 | 137.47 | 135.01 | 135.72 | 134.78 | 800,600 |
| 05 mar 2024 | 135.38 | 136.18 | 133.64 | 135.52 | 134.58 | 1,176,400 |
| 04 mar 2024 | 133.12 | 136.13 | 132.54 | 135.88 | 134.94 | 1,200,500 |
| 01 mar 2024 | 133.12 | 134.00 | 131.50 | 133.12 | 132.20 | 861,700 |
| 29 feb 2024 | 131.68 | 133.47 | 131.67 | 132.63 | 131.71 | 1,108,000 |
| 28 feb 2024 | 130.34 | 131.93 | 129.29 | 131.25 | 130.34 | 1,190,000 |
| 27 feb 2024 | 131.44 | 131.81 | 130.15 | 130.56 | 129.66 | 1,153,000 |
| 26 feb 2024 | 131.84 | 132.55 | 131.17 | 131.30 | 130.39 | 947,700 |
| 23 feb 2024 | 134.48 | 134.48 | 130.68 | 131.90 | 130.99 | 1,369,300 |
| 22 feb 2024 | 134.38 | 135.56 | 132.55 | 133.95 | 133.03 | 1,077,900 |
| 21 feb 2024 | 131.71 | 132.02 | 130.11 | 131.62 | 130.71 | 1,388,400 |
| 20 feb 2024 | 133.56 | 134.05 | 131.73 | 132.61 | 131.69 | 956,700 |
| 16 feb 2024 | 134.87 | 136.24 | 134.26 | 134.97 | 134.04 | 2,040,000 |
| 15 feb 2024 | 137.66 | 137.66 | 134.60 | 135.18 | 134.25 | 1,004,900 |
| 14 feb 2024 | 135.88 | 136.85 | 135.28 | 136.71 | 135.77 | 1,007,200 |
| 13 feb 2024 | 134.74 | 138.04 | 134.20 | 134.91 | 133.98 | 1,269,200 |
| 12 feb 2024 | 136.40 | 138.18 | 135.32 | 137.06 | 136.11 | 1,057,500 |
| 09 feb 2024 | 136.22 | 137.83 | 135.04 | 136.71 | 135.77 | 1,087,200 |
| 08 feb 2024 | 136.04 | 139.48 | 131.89 | 135.55 | 134.61 | 2,186,300 |
| 07 feb 2024 | 127.50 | 130.15 | 127.00 | 128.85 | 127.96 | 1,439,700 |
| 06 feb 2024 | 125.43 | 127.12 | 124.11 | 126.99 | 126.11 | 830,800 |
| 05 feb 2024 | 125.39 | 125.99 | 123.85 | 124.50 | 123.64 | 604,500 |
| 02 feb 2024 | 122.00 | 127.33 | 122.00 | 126.14 | 125.27 | 911,400 |
| 01 feb 2024 | 121.76 | 122.89 | 119.76 | 122.62 | 121.77 | 574,000 |
| 31 ene 2024 | 121.93 | 123.76 | 121.13 | 121.48 | 120.64 | 671,000 |
| 30 ene 2024 | 122.60 | 123.51 | 122.04 | 122.25 | 121.41 | 921,900 |
| 29 ene 2024 | 121.07 | 122.63 | 121.00 | 122.61 | 121.76 | 711,200 |
| 26 ene 2024 | 121.08 | 121.84 | 120.60 | 121.15 | 120.31 | 593,200 |
| 25 ene 2024 | 118.49 | 120.87 | 117.47 | 120.67 | 119.84 | 704,300 |
| 24 ene 2024 | 118.95 | 118.95 | 116.86 | 117.47 | 116.66 | 762,700 |
| 23 ene 2024 | 118.90 | 119.22 | 117.05 | 117.53 | 116.72 | 726,100 |
| 22 ene 2024 | 117.35 | 118.76 | 117.21 | 118.70 | 117.88 | 680,700 |
| 19 ene 2024 | 114.88 | 116.52 | 113.66 | 116.43 | 115.63 | 749,400 |
| 18 ene 2024 | 116.51 | 116.64 | 112.83 | 114.19 | 113.40 | 1,210,300 |
| 17 ene 2024 | 114.94 | 117.16 | 114.54 | 115.69 | 114.89 | 543,900 |
| 16 ene 2024 | 117.10 | 117.64 | 115.63 | 116.93 | 116.12 | 640,700 |
| 12 ene 2024 | 119.20 | 119.49 | 117.49 | 118.09 | 117.27 | 631,700 |
| 11 ene 2024 | 119.16 | 119.16 | 115.65 | 118.32 | 117.50 | 739,200 |
| 10 ene 2024 | 116.03 | 119.19 | 115.89 | 118.67 | 117.85 | 933,900 |
| 09 ene 2024 | 116.99 | 117.29 | 114.68 | 115.78 | 114.98 | 1,041,500 |
| 08 ene 2024 | 117.91 | 118.97 | 117.33 | 118.95 | 118.13 | 501,300 |
| 05 ene 2024 | 116.00 | 118.89 | 116.00 | 117.05 | 116.24 | 602,200 |
| 04 ene 2024 | 115.94 | 118.75 | 115.94 | 116.48 | 115.68 | 696,900 |
| 03 ene 2024 | 114.65 | 116.51 | 113.00 | 115.56 | 114.76 | 835,400 |
| 02 ene 2024 | 117.80 | 117.95 | 114.71 | 115.46 | 114.66 | 953,400 |
| 29 dic 2023 | 119.88 | 120.38 | 118.80 | 118.92 | 118.10 | 374,800 |
| 28 dic 2023 | 120.18 | 120.99 | 118.80 | 119.88 | 119.05 | 449,800 |
| 27 dic 2023 | 118.54 | 119.11 | 117.96 | 119.03 | 118.21 | 384,600 |
| 26 dic 2023 | 116.20 | 118.40 | 115.47 | 118.31 | 117.49 | 579,400 |
| 22 dic 2023 | 115.75 | 116.81 | 115.53 | 115.80 | 115.00 | 415,400 |
| 21 dic 2023 | 115.01 | 115.80 | 114.41 | 115.18 | 114.38 | 559,800 |
| 20 dic 2023 | 116.60 | 117.50 | 113.84 | 114.21 | 113.42 | 1,018,100 |
| 19 dic 2023 | 117.55 | 118.50 | 116.53 | 117.20 | 116.39 | 1,160,300 |
| 18 dic 2023 | 116.28 | 117.71 | 115.53 | 117.48 | 116.67 | 808,500 |
| 15 dic 2023 | 114.06 | 117.33 | 114.01 | 116.65 | 115.84 | 2,162,600 |
| 14 dic 2023 | 114.58 | 115.74 | 113.20 | 114.10 | 113.31 | 1,720,700 |
| 14 dic 2023 | 0.77 Dividendo | |||||
| 13 dic 2023 | 112.32 | 115.15 | 112.03 | 113.95 | 112.40 | 1,603,700 |
| 12 dic 2023 | 110.82 | 112.66 | 110.41 | 112.12 | 110.59 | 607,200 |
| *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.