Yahoo

Correo

U.S. markets open in 1 hour 25 minutes

F S&P 500
5,120.50
+38.25(+0.75%)
F Dow Jones
38,331.00
+43.00(+0.11%)
F Nasdaq
17,749.75
+182.25(+1.04%)
E-mini Russell 2000 Index Futur
1,993.30
+0.10(+0.01%)
Petróleo
84.10
+0.53(+0.63%)
Oro
2,355.90
+13.40(+0.57%)

Aramark (ARMK)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.33

-0.22

(-0.68%)

Al cierre: 04:00PM EDT

32.95

+0.62

(+1.92%)

Fuera de horario:

06:15PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	32.47	32.61	32.05	32.33	32.33	1,153,900
24 abr 2024	32.25	32.57	31.94	32.55	32.55	1,971,900
23 abr 2024	32.31	32.51	32.06	32.10	32.10	1,820,800
22 abr 2024	32.05	32.41	31.89	32.25	32.25	2,695,700
19 abr 2024	31.24	31.92	31.24	31.87	31.87	3,200,300
18 abr 2024	31.32	31.74	31.16	31.20	31.20	1,936,100
17 abr 2024	31.29	31.41	31.00	31.16	31.16	2,134,200
16 abr 2024	31.36	31.55	31.18	31.20	31.20	1,537,700
15 abr 2024	31.85	32.01	31.35	31.47	31.47	2,872,400
12 abr 2024	31.80	31.96	31.43	31.59	31.59	2,222,700
11 abr 2024	31.86	32.17	31.71	31.95	31.95	1,851,200
10 abr 2024	31.73	32.06	31.52	31.90	31.90	1,845,900
09 abr 2024	32.50	32.53	31.80	32.21	32.21	4,245,600
08 abr 2024	32.16	32.56	31.92	32.53	32.53	3,824,100
05 abr 2024	31.48	32.35	31.47	32.22	32.22	2,565,300
04 abr 2024	32.33	32.81	31.47	31.56	31.56	2,712,300
03 abr 2024	31.81	32.31	31.71	32.23	32.23	2,308,100
02 abr 2024	32.05	32.23	31.69	31.96	31.96	2,075,200
01 abr 2024	32.42	32.57	31.89	32.27	32.27	2,772,300
28 mar 2024	32.26	32.61	32.20	32.52	32.52	3,844,500
27 mar 2024	31.13	32.07	30.93	32.06	32.06	2,773,100
26 mar 2024	30.90	31.20	30.62	31.08	31.08	2,735,100
25 mar 2024	30.96	31.08	30.42	30.77	30.77	3,891,000
22 mar 2024	31.51	31.51	30.87	30.96	30.96	2,664,900
21 mar 2024	31.66	31.68	31.10	31.34	31.34	3,716,200
20 mar 2024	31.52	31.65	31.17	31.59	31.59	1,264,600
19 mar 2024	31.37	31.61	30.83	31.50	31.50	1,794,000
18 mar 2024	31.22	31.52	30.88	31.41	31.41	2,534,200
15 mar 2024	31.75	31.82	31.07	31.11	31.11	5,407,400
14 mar 2024	32.50	32.53	31.55	31.77	31.77	2,536,200
13 mar 2024	32.79	33.04	32.30	32.65	32.65	1,903,100
12 mar 2024	31.73	32.65	31.65	32.62	32.62	2,520,400
11 mar 2024	31.70	31.92	31.49	31.79	31.79	2,225,500
08 mar 2024	31.49	31.89	31.49	31.66	31.66	2,350,900
07 mar 2024	31.36	31.86	31.19	31.63	31.63	3,061,300
06 mar 2024	31.20	31.36	30.75	31.08	31.08	1,158,200
05 mar 2024	30.91	31.28	30.77	31.03	31.03	2,407,600
04 mar 2024	30.75	31.23	30.65	31.02	31.02	2,395,800
01 mar 2024	30.35	31.04	30.17	30.74	30.74	2,070,700
29 feb 2024	30.68	30.77	30.15	30.33	30.33	2,959,400
28 feb 2024	30.07	30.79	29.98	30.63	30.63	1,500,600
27 feb 2024	30.52	30.71	30.18	30.20	30.20	1,925,300
26 feb 2024	31.27	31.33	30.64	30.67	30.67	1,616,600
23 feb 2024	31.07	31.44	30.89	31.35	31.35	1,530,100
22 feb 2024	30.80	31.14	30.59	30.97	30.97	1,678,100
21 feb 2024	30.95	30.95	29.78	30.47	30.47	2,563,800
20 feb 2024	30.77	31.02	30.65	30.86	30.86	2,992,100
16 feb 2024	30.65	31.13	30.65	30.87	30.87	1,697,200
15 feb 2024	30.79	31.14	30.76	30.83	30.83	2,031,200
14 feb 2024	30.52	30.94	30.21	30.83	30.83	2,186,100
13 feb 2024	30.81	30.81	30.10	30.25	30.25	2,310,200
13 feb 2024	0.095 Dividendo
12 feb 2024	30.46	31.04	30.46	31.00	30.91	3,248,400
09 feb 2024	29.37	30.58	29.31	30.51	30.42	3,275,500
08 feb 2024	28.88	29.64	28.52	29.41	29.32	3,006,400
07 feb 2024	30.46	30.53	28.81	28.88	28.79	3,522,100
06 feb 2024	31.02	31.09	29.23	29.31	29.22	5,177,300
05 feb 2024	29.43	29.59	28.96	29.42	29.33	4,238,200
02 feb 2024	29.58	29.93	29.19	29.67	29.58	4,111,600
01 feb 2024	29.14	29.79	28.94	29.71	29.62	2,933,800
31 ene 2024	29.27	29.83	28.92	29.08	28.99	3,096,600
30 ene 2024	28.91	29.29	28.77	29.24	29.15	2,169,300
29 ene 2024	28.52	28.96	28.39	28.95	28.86	1,617,000
26 ene 2024	28.73	28.89	28.52	28.58	28.49	1,265,500
25 ene 2024	28.71	28.99	28.45	28.69	28.60	2,595,400
24 ene 2024	28.90	29.03	28.30	28.42	28.33	1,459,100
23 ene 2024	28.90	29.02	28.49	28.74	28.65	1,301,400
22 ene 2024	28.75	28.91	28.48	28.63	28.54	1,557,700
19 ene 2024	28.61	28.88	28.49	28.65	28.56	1,193,800
18 ene 2024	28.98	29.06	28.51	28.67	28.58	2,460,100
17 ene 2024	28.87	29.38	28.63	28.85	28.76	2,399,200
16 ene 2024	28.49	28.98	28.31	28.96	28.87	2,477,300
12 ene 2024	29.13	29.24	28.74	28.76	28.67	1,660,000
11 ene 2024	28.87	28.90	28.60	28.88	28.79	1,905,200
10 ene 2024	28.77	29.04	28.55	28.91	28.82	1,691,300
09 ene 2024	28.69	28.77	28.37	28.71	28.62	1,850,000
08 ene 2024	28.38	29.02	28.33	28.88	28.79	2,729,500
05 ene 2024	27.64	28.23	27.62	28.22	28.13	2,268,500
04 ene 2024	27.80	28.11	27.74	27.78	27.69	2,411,500
03 ene 2024	27.81	28.01	27.47	27.68	27.60	1,931,400
02 ene 2024	27.84	28.24	27.84	27.94	27.85	2,682,100
29 dic 2023	27.97	28.17	27.79	28.10	28.01	1,846,000
28 dic 2023	27.82	28.10	27.73	28.00	27.91	1,498,800
27 dic 2023	27.82	27.90	27.63	27.87	27.78	1,373,100
26 dic 2023	27.71	27.83	27.61	27.73	27.65	2,000,500
22 dic 2023	27.80	28.08	27.62	27.74	27.65	1,663,000
21 dic 2023	27.67	27.98	27.56	27.88	27.79	2,208,600
20 dic 2023	27.86	28.25	27.39	27.39	27.31	3,103,700
19 dic 2023	27.90	28.04	27.77	28.02	27.93	2,850,500
18 dic 2023	27.22	27.87	27.05	27.72	27.64	6,329,000
15 dic 2023	27.59	27.59	27.08	27.20	27.12	6,804,000
14 dic 2023	27.39	27.91	27.39	27.58	27.50	3,582,300
13 dic 2023	26.98	27.25	26.58	27.15	27.07	3,985,900
12 dic 2023	26.98	27.22	26.59	26.87	26.79	2,357,000
11 dic 2023	27.16	27.35	26.97	27.09	27.01	2,691,200
08 dic 2023	27.21	27.39	27.03	27.16	27.08	2,032,800
07 dic 2023	27.42	27.51	26.89	27.17	27.09	2,979,400
06 dic 2023	27.38	27.60	27.16	27.41	27.33	2,914,600
05 dic 2023	27.99	28.12	27.23	27.24	27.16	3,242,800
04 dic 2023	28.23	28.37	28.01	28.18	28.09	3,343,900
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...

F S&P 5005,120.50+38.25(+0.75%)

F Dow Jones38,331.00+43.00(+0.11%)

F Nasdaq17,749.75+182.25(+1.04%)

E-mini Russell 2000 Index Futur1,993.30+0.10(+0.01%)

Petróleo84.10+0.53(+0.63%)

Oro2,355.90+13.40(+0.57%)

Aramark (ARMK)

F S&P 500
5,120.50
+38.25(+0.75%)

F Dow Jones
38,331.00
+43.00(+0.11%)

F Nasdaq
17,749.75
+182.25(+1.04%)

E-mini Russell 2000 Index Futur
1,993.30
+0.10(+0.01%)

Petróleo
84.10
+0.53(+0.63%)

Oro
2,355.90
+13.40(+0.57%)