U.S. markets closed

Arrival (ARVLF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0500-0.0500 (-50.00%)
Al cierre: 01:30PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20240.05000.05000.05000.05000.05001,000
07 may 20240.09000.10000.09000.10000.100017,800
06 may 20240.00100.07000.00100.07000.07002,500
03 may 20240.05000.05000.05000.05000.05001,700
02 may 20240.05000.07500.05000.07000.07002,700
01 may 20240.05000.07500.05000.07500.07501,200
30 abr 20240.07000.07000.05000.07000.07002,500
29 abr 20240.07800.07800.07800.07800.07803,400
26 abr 20240.05000.10000.05000.05000.050043,500
25 abr 20240.00100.05000.00100.05000.05002,000
24 abr 20240.09000.09000.05000.07800.07803,800
23 abr 20240.10000.10000.07000.07700.077028,700
22 abr 20240.05000.07000.05000.07000.07008,400
19 abr 20240.07400.07400.00100.05000.05005,000
18 abr 20240.05000.07000.05000.07000.07001,000
17 abr 20240.08200.08200.05000.08000.08003,600
16 abr 20240.05000.08500.05000.08000.080045,600
15 abr 20240.00100.12000.00100.05000.050020,900
12 abr 20240.00100.11000.00100.00100.00101,300
11 abr 20240.08500.12000.08500.12000.12001,400
10 abr 20240.09000.09000.09000.09000.0900500
09 abr 20240.00100.12000.00100.12000.120018,800
08 abr 20240.00100.11000.00100.00100.001025,300
05 abr 20240.16000.25000.10000.12000.120068,700
04 abr 20240.05000.11000.05000.11000.11005,600
03 abr 20240.00100.15000.00100.12000.1200112,500
02 abr 20240.16000.16000.05000.13000.130028,800
01 abr 20240.00100.18000.00100.14000.140065,200
28 mar 20240.25000.26000.16100.20000.2000450,100
27 mar 20240.18000.27000.18000.25000.250012,200
26 mar 20240.20000.21000.20000.20000.20006,800
25 mar 20240.16100.46000.16100.42000.4200152,000
22 mar 20240.16100.26000.16100.23500.235032,900
21 mar 20240.27600.30000.16100.23000.23008,000
20 mar 20240.16100.21000.16100.21000.21002,700
19 mar 20240.16100.25000.16100.21000.21009,900
18 mar 20240.16100.30000.16100.20000.20007,200
15 mar 20240.21000.31300.16100.29500.295038,300
14 mar 20240.15000.27500.15000.27500.27508,000
13 mar 20240.15000.30000.15000.23100.23109,800
12 mar 20240.29900.48000.29900.48000.480033,100
11 mar 20240.23800.35000.20000.30000.300019,700
08 mar 20240.22100.35000.16100.20000.200060,700
07 mar 20240.25600.40000.20000.22100.221020,000
06 mar 20240.20000.40000.20000.25000.250018,400
05 mar 20240.16500.30000.16500.30000.300010,300
04 mar 20240.16000.22000.16000.22000.220010,600
01 mar 20240.16100.26100.16100.26100.26109,800
29 feb 20240.16100.45000.16100.24800.248023,300
28 feb 20240.21100.31500.16100.31500.315010,400
27 feb 20240.20000.45000.20000.28000.280024,700
26 feb 20240.06000.84000.06000.61500.615037,200
23 feb 20240.06000.85000.06000.85000.850074,100
22 feb 20240.06000.25000.06000.14000.140015,600
21 feb 20240.00500.20000.00500.15000.15008,800
20 feb 20240.15100.22500.15100.20800.208072,100
16 feb 20240.15100.18800.15100.18800.188011,400
15 feb 20240.14000.20200.14000.20000.200023,000
14 feb 20240.10000.21500.10000.14000.140020,700
13 feb 20240.00100.29000.00100.12500.125018,100
12 feb 20240.07000.27000.07000.15000.150013,400
09 feb 20240.18000.28000.18000.19300.193061,800
08 feb 20240.15000.28000.15000.24000.240014,000
07 feb 20240.10500.28000.10500.25000.250047,900
06 feb 20240.05100.30000.05100.15000.1500120,600
05 feb 20240.15000.30000.05100.15000.1500155,100
02 feb 20240.30000.30000.05000.15000.1500163,000
01 feb 20240.30000.30000.28000.30000.3000123,000
31 ene 20240.39000.39000.01000.30000.3000611,200
30 ene 20240.38000.55500.30000.45000.4500549,400
29 ene 20240.59000.68000.47500.49000.49002,424,700
26 ene 20240.75100.75100.70000.73900.7390189,200
25 ene 20240.73000.74300.70000.70000.7000148,200
24 ene 20240.80900.84600.71000.72000.7200509,400
23 ene 20240.94500.97000.82000.83000.8300486,000
22 ene 20241.13001.14000.90000.91700.9170755,200
19 ene 20241.11001.15001.06001.14001.1400149,100
18 ene 20241.06001.10001.05001.10001.1000100,000
17 ene 20241.01001.05001.00001.04001.040062,600
16 ene 20241.05001.09001.01001.04001.040097,000
12 ene 20241.06001.11001.02701.07001.070098,300
11 ene 20241.03001.07000.97301.05001.0500125,800
10 ene 20241.08001.11001.03001.06001.0600107,700
09 ene 20241.11001.11001.07001.07001.070085,700
08 ene 20241.15001.16001.08001.10001.100074,600
05 ene 20241.10001.16001.09001.13001.130080,000
04 ene 20241.10001.18001.09001.12001.120096,300
03 ene 20241.11001.17401.07001.07001.0700203,100
02 ene 20241.24001.24001.13101.19001.1900152,400
29 dic 20231.21001.27001.12001.14001.1400166,400
28 dic 20231.22001.25701.20001.21001.2100101,200
27 dic 20231.26001.27001.21001.23001.2300105,500
26 dic 20231.22001.28001.20201.24001.2400133,400
22 dic 20231.25001.26001.18001.22001.2200102,500
21 dic 20231.22001.26001.18001.20001.2000124,600
20 dic 20231.21001.27401.18001.18001.1800174,800
19 dic 20231.27001.34001.22001.24001.2400145,900
18 dic 20231.27001.31001.21001.23001.230088,200
15 dic 20231.29001.40001.23001.29001.2900170,200
14 dic 20231.26001.36001.25001.29001.2900150,100
*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...