U.S. markets close in 3 hours 50 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.33+5.74 (+5.54%)
A partir del 12:10PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024106.22110.37106.20109.33109.339,829,948
09 may 202499.27106.9097.76103.59103.5929,400,900
08 may 2024107.80109.94104.65106.07106.0715,211,300
07 may 2024109.30109.69106.54107.80107.808,187,300
06 may 2024103.82107.92103.60106.98106.987,489,200
03 may 2024101.62104.36100.45101.70101.705,780,200
02 may 202498.99100.3096.1398.0098.004,117,400
01 may 202499.98100.6095.2495.2995.296,090,500
30 abr 2024103.02105.19100.85101.21101.213,783,700
29 abr 2024102.20103.4099.05103.24103.244,009,200
26 abr 2024101.40102.3098.22101.95101.955,651,700
25 abr 202496.0599.6795.5097.9397.936,140,800
24 abr 2024102.00103.7597.2499.8899.8811,697,800
23 abr 202497.3298.3795.0596.0496.0411,212,400
22 abr 202489.9494.3289.0693.1193.1115,199,500
19 abr 2024100.00103.0185.6187.1987.1929,269,900
18 abr 2024106.32107.30102.58104.92104.9211,961,200
17 abr 2024121.87122.68107.01107.56107.5619,639,200
16 abr 2024122.00124.24120.91122.22122.224,071,500
15 abr 2024126.20126.87120.95122.32122.325,003,300
12 abr 2024128.99130.34125.37126.33126.334,900,000
11 abr 2024126.00131.20125.51131.13131.136,139,100
10 abr 2024124.99127.60123.89125.18125.184,974,500
09 abr 2024133.51135.41124.50126.81126.8112,997,200
08 abr 2024124.82130.50123.39129.25129.256,943,900
05 abr 2024122.60125.72120.02124.82124.824,528,900
04 abr 2024126.50127.98121.82122.01122.015,477,300
03 abr 2024123.00125.98122.62125.31125.313,876,000
02 abr 2024125.20125.63121.12124.28124.285,042,800
01 abr 2024126.36128.73124.64126.91126.915,011,900
28 mar 2024125.68128.32124.16124.99124.997,385,800
27 mar 2024130.00130.86122.83125.62125.6211,317,900
26 mar 2024141.10145.00126.91127.96127.9621,244,500
25 mar 2024137.15143.75137.15138.31138.3112,928,900
22 mar 2024133.81136.10132.50134.15134.156,991,400
21 mar 2024134.70137.00132.01133.60133.607,568,800
20 mar 2024126.53131.98125.23131.33131.336,861,500
19 mar 2024125.50127.10121.52124.59124.598,135,400
18 mar 2024128.17132.80127.73129.75129.756,216,300
15 mar 2024128.71134.20126.12126.97126.978,866,200
14 mar 2024130.13136.29127.59130.96130.9610,070,900
13 mar 2024129.00132.70125.80131.27131.279,097,600
12 mar 2024125.00129.99121.38129.50129.5018,220,600
11 mar 2024126.60130.74124.12126.74126.7410,174,800
08 mar 2024139.69142.90131.20131.48131.4814,059,600
07 mar 2024140.00146.54138.81140.85140.8514,306,200
06 mar 2024138.09139.34133.26136.99136.999,063,300
05 mar 2024135.50136.37130.00134.07134.079,116,000
04 mar 2024145.39148.48137.75138.01138.0114,295,000
01 mar 2024141.48144.98139.04141.62141.629,805,300
29 feb 2024136.28141.22135.45141.04141.0410,300,000
28 feb 2024136.15136.29131.31133.86133.869,682,600
27 feb 2024144.90147.33137.00137.95137.9517,481,300
26 feb 2024139.00149.92138.18146.20146.2026,547,900
23 feb 2024129.10136.00128.86133.34133.3420,317,000
22 feb 2024132.87138.50128.51128.53128.5329,492,400
21 feb 2024117.76125.50116.81123.39123.3922,418,100
20 feb 2024123.78123.80115.49121.77121.7721,117,300
16 feb 2024129.50135.98123.05128.34128.3426,070,600
15 feb 2024131.00135.00123.51133.68133.6834,996,600
14 feb 2024133.81134.84121.02126.40126.4042,519,600
13 feb 2024128.12137.50117.00119.98119.9868,563,900
12 feb 2024120.16164.00118.69148.97148.97111,349,700
09 feb 2024105.99117.82102.09115.21115.2148,096,500
08 feb 202494.41126.5894.00113.89113.89106,505,700
07 feb 202473.0777.7172.2577.0177.0122,802,800
06 feb 202475.0075.4571.8072.9872.986,899,500
05 feb 202471.9974.2871.6073.2773.277,258,100
02 feb 202471.1071.9570.0071.0071.004,280,100
01 feb 202471.8772.5569.3270.5270.523,476,100
31 ene 202470.6672.5469.6270.6770.675,087,300
30 ene 202473.5074.1570.8571.9771.974,056,600
29 ene 202472.0072.9571.2072.9372.934,318,100
26 ene 202473.1473.8970.8071.1771.177,077,100
25 ene 202476.4979.6573.2673.9173.918,817,100
24 ene 202477.2077.6774.8075.7475.746,972,200
23 ene 202477.0077.5975.4676.3576.354,052,500
22 ene 202478.5879.9476.5077.1177.117,697,400
19 ene 202475.0778.9774.4378.5878.589,944,000
18 ene 202472.0074.8071.4174.2374.2311,287,500
17 ene 202468.0069.9666.6669.8669.867,209,100
16 ene 202470.0070.0067.5568.4868.487,090,300
12 ene 202470.8570.9169.0170.0070.004,013,600
11 ene 202471.6771.8768.1969.7769.776,396,100
10 ene 202473.0074.3869.8670.7770.777,450,600
09 ene 202472.8072.9870.9171.8871.885,982,000
08 ene 202467.7673.1867.5272.8472.849,303,500
05 ene 202469.1270.3966.5267.0567.057,337,300
04 ene 202468.9969.6067.1468.3968.395,757,600
03 ene 202467.0768.5065.1167.9167.917,858,200
02 ene 202473.5073.5268.2468.9268.929,771,000
29 dic 202378.3678.6674.6075.1475.1411,165,200
28 dic 202374.7978.3574.5077.4777.479,176,900
27 dic 202374.5074.7673.4174.2574.253,802,000
26 dic 202373.2774.0071.7673.4173.414,046,600
22 dic 202372.0073.4471.4872.2972.295,760,100
21 dic 202370.0071.9569.3071.2071.205,407,600
20 dic 202369.5072.9968.3868.4068.408,177,600
19 dic 202369.2370.5568.8169.4369.433,899,300
18 dic 202369.9670.0968.0268.8768.874,744,800
*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...