U.S. markets closed
F S&P 500
5,241.50 +2.50 (+0.05%) F Dow Jones
39,570.00 +34.00 (+0.09%) F Nasdaq
18,217.75 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,085.20 +1.10 (+0.05%) Petróleo
79.69 +0.43 (+0.54%) Oro
2,354.40 +14.10 (+0.60%)
Arq, Inc. (ARQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 7.50 | 8.01 | 7.06 | 7.60 | 7.60 | 438,700 |
| 08 may 2024 | 7.99 | 8.11 | 7.86 | 8.02 | 8.02 | 183,300 |
| 07 may 2024 | 7.95 | 8.11 | 7.62 | 7.87 | 7.87 | 174,900 |
| 06 may 2024 | 8.00 | 8.17 | 7.81 | 7.97 | 7.97 | 202,900 |
| 03 may 2024 | 7.84 | 8.10 | 7.77 | 7.97 | 7.97 | 181,300 |
| 02 may 2024 | 7.73 | 8.04 | 7.69 | 7.86 | 7.86 | 179,100 |
| 01 may 2024 | 7.69 | 7.93 | 7.41 | 7.83 | 7.83 | 235,800 |
| 30 abr 2024 | 7.51 | 7.88 | 7.08 | 7.76 | 7.76 | 229,300 |
| 29 abr 2024 | 7.95 | 8.26 | 7.53 | 7.55 | 7.55 | 248,000 |
| 26 abr 2024 | 7.92 | 8.10 | 7.64 | 7.87 | 7.87 | 206,600 |
| 25 abr 2024 | 7.42 | 8.26 | 7.14 | 7.84 | 7.84 | 551,800 |
| 24 abr 2024 | 6.88 | 7.73 | 6.88 | 7.36 | 7.36 | 288,600 |
| 23 abr 2024 | 6.61 | 7.06 | 6.60 | 6.88 | 6.88 | 184,700 |
| 22 abr 2024 | 6.84 | 6.99 | 6.35 | 6.61 | 6.61 | 281,600 |
| 19 abr 2024 | 7.10 | 7.28 | 6.59 | 6.93 | 6.93 | 409,700 |
| 18 abr 2024 | 7.27 | 7.42 | 6.95 | 7.19 | 7.19 | 313,700 |
| 17 abr 2024 | 7.10 | 7.40 | 6.84 | 7.26 | 7.26 | 316,100 |
| 16 abr 2024 | 7.50 | 7.60 | 7.05 | 7.20 | 7.20 | 314,100 |
| 15 abr 2024 | 7.40 | 7.84 | 7.22 | 7.55 | 7.55 | 416,100 |
| 12 abr 2024 | 7.02 | 7.87 | 7.02 | 7.31 | 7.31 | 634,900 |
| 11 abr 2024 | 6.98 | 7.09 | 6.35 | 6.90 | 6.90 | 389,400 |
| 10 abr 2024 | 7.45 | 7.69 | 6.62 | 6.74 | 6.74 | 665,700 |
| 09 abr 2024 | 6.53 | 6.93 | 6.49 | 6.74 | 6.74 | 269,600 |
| 08 abr 2024 | 6.37 | 6.65 | 6.31 | 6.47 | 6.47 | 161,700 |
| 05 abr 2024 | 6.75 | 6.97 | 5.83 | 6.38 | 6.38 | 488,700 |
| 04 abr 2024 | 7.69 | 7.98 | 6.53 | 6.75 | 6.75 | 768,200 |
| 03 abr 2024 | 6.91 | 7.69 | 6.74 | 7.56 | 7.56 | 445,400 |
| 02 abr 2024 | 6.50 | 7.12 | 6.37 | 7.04 | 7.04 | 246,400 |
| 01 abr 2024 | 6.35 | 6.53 | 5.82 | 6.53 | 6.53 | 199,300 |
| 28 mar 2024 | 6.53 | 6.66 | 6.25 | 6.48 | 6.48 | 276,100 |
| 27 mar 2024 | 6.95 | 6.95 | 6.45 | 6.58 | 6.58 | 427,700 |
| 26 mar 2024 | 6.61 | 7.26 | 6.48 | 6.48 | 6.48 | 1,287,300 |
| 25 mar 2024 | 6.11 | 6.73 | 6.08 | 6.61 | 6.61 | 475,300 |
| 22 mar 2024 | 5.90 | 6.50 | 5.90 | 6.24 | 6.24 | 210,500 |
| 21 mar 2024 | 6.69 | 6.69 | 5.75 | 5.95 | 5.95 | 301,800 |
| 20 mar 2024 | 6.18 | 6.57 | 5.79 | 6.50 | 6.50 | 320,600 |
| 19 mar 2024 | 5.51 | 6.14 | 5.30 | 6.14 | 6.14 | 430,500 |
| 18 mar 2024 | 5.60 | 5.98 | 5.34 | 5.81 | 5.81 | 221,000 |
| 15 mar 2024 | 5.23 | 5.68 | 5.00 | 5.66 | 5.66 | 218,400 |
| 14 mar 2024 | 5.31 | 5.70 | 4.62 | 5.24 | 5.24 | 723,600 |
| 13 mar 2024 | 3.80 | 5.15 | 3.66 | 5.09 | 5.09 | 2,093,100 |
| 12 mar 2024 | 3.70 | 3.70 | 3.45 | 3.47 | 3.47 | 133,300 |
| 11 mar 2024 | 3.42 | 3.70 | 3.38 | 3.67 | 3.67 | 91,700 |
| 08 mar 2024 | 3.40 | 3.40 | 3.25 | 3.37 | 3.37 | 26,200 |
| 07 mar 2024 | 3.46 | 3.53 | 3.29 | 3.29 | 3.29 | 34,900 |
| 06 mar 2024 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | 55,700 |
| 05 mar 2024 | 3.52 | 3.62 | 3.46 | 3.54 | 3.54 | 83,300 |
| 04 mar 2024 | 3.45 | 3.57 | 3.41 | 3.54 | 3.54 | 43,600 |
| 01 mar 2024 | 3.45 | 3.48 | 3.35 | 3.40 | 3.40 | 28,300 |
| 29 feb 2024 | 3.45 | 3.50 | 3.36 | 3.45 | 3.45 | 18,500 |
| 28 feb 2024 | 3.59 | 3.59 | 3.33 | 3.38 | 3.38 | 28,700 |
| 27 feb 2024 | 3.40 | 3.58 | 3.34 | 3.55 | 3.55 | 36,000 |
| 26 feb 2024 | 3.33 | 3.46 | 3.31 | 3.41 | 3.41 | 26,500 |
| 23 feb 2024 | 3.26 | 3.40 | 3.20 | 3.33 | 3.33 | 34,400 |
| 22 feb 2024 | 3.38 | 3.48 | 3.25 | 3.27 | 3.27 | 46,200 |
| 21 feb 2024 | 3.44 | 3.56 | 3.34 | 3.35 | 3.35 | 16,300 |
| 20 feb 2024 | 3.54 | 3.75 | 3.40 | 3.45 | 3.45 | 107,900 |
| 16 feb 2024 | 3.36 | 3.80 | 3.19 | 3.54 | 3.54 | 136,200 |
| 15 feb 2024 | 3.23 | 3.50 | 3.13 | 3.35 | 3.35 | 121,600 |
| 14 feb 2024 | 3.17 | 3.31 | 3.11 | 3.26 | 3.26 | 30,200 |
| 13 feb 2024 | 3.19 | 3.33 | 3.10 | 3.12 | 3.12 | 55,900 |
| 12 feb 2024 | 3.32 | 3.45 | 3.25 | 3.27 | 3.27 | 65,100 |
| 09 feb 2024 | 3.23 | 3.38 | 3.17 | 3.33 | 3.33 | 31,200 |
| 08 feb 2024 | 3.08 | 3.26 | 3.00 | 3.23 | 3.23 | 43,700 |
| 07 feb 2024 | 3.06 | 3.13 | 3.03 | 3.09 | 3.09 | 44,300 |
| 06 feb 2024 | 3.12 | 3.39 | 3.01 | 3.10 | 3.10 | 50,300 |
| 05 feb 2024 | 3.00 | 3.11 | 2.70 | 2.97 | 2.97 | 156,100 |
| 02 feb 2024 | 3.28 | 3.34 | 3.00 | 3.15 | 3.15 | 137,200 |
| 01 feb 2024 | 3.44 | 3.63 | 3.31 | 3.31 | 3.31 | 31,000 |
| 31 ene 2024 | 3.28 | 3.55 | 3.21 | 3.36 | 3.36 | 101,000 |
| 30 ene 2024 | 3.54 | 3.55 | 3.22 | 3.26 | 3.26 | 71,400 |
| 29 ene 2024 | 3.20 | 3.63 | 3.20 | 3.60 | 3.60 | 297,600 |
| 26 ene 2024 | 3.22 | 3.38 | 3.12 | 3.17 | 3.17 | 143,600 |
| 25 ene 2024 | 3.02 | 3.25 | 3.02 | 3.21 | 3.21 | 76,000 |
| 24 ene 2024 | 3.00 | 3.08 | 2.99 | 3.02 | 3.02 | 73,700 |
| 23 ene 2024 | 3.08 | 3.11 | 2.96 | 2.99 | 2.99 | 83,900 |
| 22 ene 2024 | 2.93 | 3.19 | 2.93 | 3.07 | 3.07 | 196,800 |
| 19 ene 2024 | 2.87 | 3.08 | 2.73 | 2.91 | 2.91 | 314,000 |
| 18 ene 2024 | 2.67 | 2.76 | 2.64 | 2.73 | 2.73 | 95,700 |
| 17 ene 2024 | 2.60 | 2.68 | 2.56 | 2.64 | 2.64 | 74,000 |
| 16 ene 2024 | 2.66 | 2.73 | 2.61 | 2.64 | 2.64 | 16,700 |
| 12 ene 2024 | 2.65 | 2.70 | 2.52 | 2.68 | 2.68 | 49,700 |
| 11 ene 2024 | 2.60 | 2.73 | 2.50 | 2.65 | 2.65 | 69,700 |
| 10 ene 2024 | 2.75 | 2.80 | 2.63 | 2.68 | 2.68 | 42,700 |
| 09 ene 2024 | 2.63 | 2.78 | 2.63 | 2.71 | 2.71 | 69,500 |
| 08 ene 2024 | 2.83 | 2.84 | 2.60 | 2.80 | 2.80 | 54,600 |
| 05 ene 2024 | 2.55 | 2.92 | 2.51 | 2.81 | 2.81 | 273,900 |
| 04 ene 2024 | 2.65 | 2.89 | 2.59 | 2.59 | 2.59 | 217,900 |
| 03 ene 2024 | 2.85 | 2.85 | 2.63 | 2.77 | 2.77 | 155,800 |
| 02 ene 2024 | 2.99 | 3.00 | 2.82 | 2.85 | 2.85 | 67,400 |
| 29 dic 2023 | 2.80 | 3.03 | 2.79 | 2.98 | 2.98 | 202,300 |
| 28 dic 2023 | 2.55 | 2.88 | 2.55 | 2.80 | 2.80 | 168,400 |
| 27 dic 2023 | 2.61 | 2.67 | 2.57 | 2.64 | 2.64 | 30,600 |
| 26 dic 2023 | 2.51 | 2.67 | 2.51 | 2.62 | 2.62 | 45,900 |
| 22 dic 2023 | 2.55 | 2.65 | 2.53 | 2.60 | 2.60 | 82,400 |
| 21 dic 2023 | 2.56 | 2.60 | 2.52 | 2.59 | 2.59 | 92,200 |
| 20 dic 2023 | 2.60 | 2.63 | 2.51 | 2.57 | 2.57 | 76,200 |
| 19 dic 2023 | 2.60 | 2.65 | 2.53 | 2.62 | 2.62 | 54,000 |
| 18 dic 2023 | 2.60 | 2.65 | 2.54 | 2.56 | 2.56 | 76,900 |
| 15 dic 2023 | 2.55 | 2.64 | 2.40 | 2.60 | 2.60 | 193,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.