U.S. markets closed

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
163.40+5.07 (+3.20%)
Al cierre: 04:00PM EDT
163.40 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024162.85165.05160.63163.40163.407,090,600
18 jul 2024165.85166.66152.22158.33158.3310,996,300
17 jul 2024169.98172.36161.53161.70161.7012,350,600
16 jul 2024180.00180.95172.54178.77178.775,767,500
15 jul 2024182.11183.74176.86177.53177.535,469,500
12 jul 2024174.07183.05173.50181.18181.188,989,000
11 jul 2024186.84187.28173.03173.19173.1910,662,200
10 jul 2024183.39187.47178.50186.46186.466,986,400
09 jul 2024186.10188.75179.11182.28182.289,236,900
08 jul 2024181.04186.38179.51184.70184.709,516,800
05 jul 2024172.00182.65169.60181.19181.1914,231,300
03 jul 2024162.42170.66159.31168.24168.246,649,300
02 jul 2024156.85163.62155.27163.46163.465,753,500
01 jul 2024163.43163.85152.55158.83158.838,387,500
28 jun 2024167.25170.88162.33163.62163.627,095,900
27 jun 2024162.56168.82160.79166.93166.938,980,300
26 jun 2024161.63166.80159.51164.72164.7211,598,300
25 jun 2024151.57161.95149.50160.61160.6110,333,200
24 jun 2024156.87157.77150.60151.07151.079,260,900
21 jun 2024156.56162.20151.37160.30160.3021,935,000
20 jun 2024173.13173.85156.00160.77160.7722,162,300
18 jun 2024160.03177.31159.32174.13174.1322,339,100
17 jun 2024160.17162.70153.62160.29160.2912,826,900
14 jun 2024159.90167.69153.50157.89157.8922,260,000
13 jun 2024157.34161.49150.67158.05158.0515,371,900
12 jun 2024146.00158.71145.20155.59155.5917,284,300
11 jun 2024139.08147.50139.00143.92143.9211,434,800
10 jun 2024134.79142.09132.50139.91139.918,883,800
07 jun 2024136.93140.97135.31136.57136.576,610,100
06 jun 2024134.79138.41132.41137.13137.138,874,500
05 jun 2024126.83136.85126.72136.67136.6712,612,300
04 jun 2024126.88127.67122.89125.86125.866,879,800
03 jun 2024125.00129.85122.54127.12127.1211,447,900
31 may 2024119.92123.88116.01120.52120.529,110,400
30 may 2024121.80123.50117.77120.73120.736,809,700
29 may 2024123.70123.70119.05120.65120.658,166,800
28 may 2024115.46125.98115.32124.94124.9416,202,700
24 may 2024112.77115.56111.60114.64114.644,727,500
23 may 2024117.00117.33110.38112.53112.538,450,600
22 may 2024115.01117.36111.65112.43112.438,406,900
21 may 2024110.00115.78109.50114.77114.7710,468,800
20 may 2024111.00111.33108.69110.46110.465,260,800
17 may 2024115.60115.68109.61110.35110.357,523,300
16 may 2024115.69116.88113.89114.27114.276,446,300
15 may 2024118.40118.50112.52113.67113.679,544,300
14 may 2024115.82117.41114.35116.65116.658,046,100
13 may 2024114.00117.58110.86117.23117.2316,402,500
10 may 2024106.20110.37106.20108.84108.8415,281,000
09 may 202499.27106.9097.76103.59103.5929,441,200
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
*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...