U.S. markets closed
F S&P 500
5,645.25 +24.50 (+0.44%) F Dow Jones
41,617.00 +91.00 (+0.22%) F Nasdaq
19,479.00 +129.75 (+0.67%) E-mini Russell 2000 Index Futur
2,242.60 +12.70 (+0.57%) Petróleo
70.65 -0.26 (-0.37%) Oro
2,583.80 -14.80 (-0.57%)
Arrow Electronics, Inc. (ARW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 130.31 | 132.62 | 128.99 | 129.57 | 129.57 | 305,600 |
| 17 sept 2024 | 129.05 | 131.71 | 128.27 | 129.61 | 129.61 | 371,400 |
| 16 sept 2024 | 124.79 | 127.77 | 124.79 | 127.53 | 127.53 | 347,600 |
| 13 sept 2024 | 123.68 | 125.35 | 123.65 | 124.35 | 124.35 | 392,100 |
| 12 sept 2024 | 124.02 | 124.17 | 122.16 | 122.86 | 122.86 | 348,500 |
| 11 sept 2024 | 124.75 | 125.53 | 122.05 | 124.34 | 124.34 | 289,500 |
| 10 sept 2024 | 125.61 | 126.68 | 124.35 | 124.96 | 124.96 | 303,200 |
| 09 sept 2024 | 126.76 | 127.52 | 125.70 | 125.94 | 125.94 | 391,400 |
| 06 sept 2024 | 128.84 | 129.14 | 126.39 | 126.47 | 126.47 | 318,000 |
| 05 sept 2024 | 128.66 | 130.16 | 128.13 | 129.02 | 129.02 | 364,800 |
| 04 sept 2024 | 128.45 | 129.57 | 128.25 | 128.99 | 128.99 | 313,600 |
| 03 sept 2024 | 134.15 | 134.15 | 128.56 | 128.87 | 128.87 | 461,900 |
| 30 ago 2024 | 135.94 | 136.59 | 134.20 | 135.08 | 135.08 | 558,600 |
| 29 ago 2024 | 134.29 | 136.93 | 134.01 | 135.10 | 135.10 | 319,700 |
| 28 ago 2024 | 133.70 | 134.61 | 132.66 | 133.61 | 133.61 | 368,000 |
| 27 ago 2024 | 132.77 | 134.40 | 132.49 | 133.79 | 133.79 | 257,700 |
| 26 ago 2024 | 133.81 | 134.72 | 133.35 | 133.48 | 133.48 | 352,700 |
| 23 ago 2024 | 131.54 | 133.87 | 130.95 | 133.18 | 133.18 | 246,000 |
| 22 ago 2024 | 131.95 | 132.07 | 130.43 | 130.62 | 130.62 | 300,600 |
| 21 ago 2024 | 129.87 | 132.17 | 129.40 | 131.84 | 131.84 | 339,000 |
| 20 ago 2024 | 130.84 | 130.99 | 128.89 | 128.98 | 128.98 | 204,800 |
| 19 ago 2024 | 129.77 | 131.36 | 129.77 | 131.18 | 131.18 | 257,900 |
| 16 ago 2024 | 129.77 | 130.81 | 128.75 | 129.28 | 129.28 | 496,100 |
| 15 ago 2024 | 127.85 | 130.26 | 127.61 | 129.85 | 129.85 | 326,700 |
| 14 ago 2024 | 128.20 | 128.40 | 125.39 | 126.38 | 126.38 | 246,500 |
| 13 ago 2024 | 126.06 | 127.50 | 125.85 | 127.46 | 127.46 | 306,400 |
| 12 ago 2024 | 127.22 | 127.22 | 124.35 | 125.96 | 125.96 | 282,600 |
| 09 ago 2024 | 127.22 | 127.57 | 125.79 | 126.98 | 126.98 | 189,300 |
| 08 ago 2024 | 124.02 | 127.85 | 124.02 | 127.58 | 127.58 | 242,000 |
| 07 ago 2024 | 125.92 | 126.58 | 122.64 | 122.86 | 122.86 | 320,300 |
| 06 ago 2024 | 124.90 | 127.88 | 124.08 | 124.71 | 124.71 | 446,400 |
| 05 ago 2024 | 122.32 | 127.05 | 120.47 | 124.88 | 124.88 | 728,800 |
| 02 ago 2024 | 126.00 | 127.66 | 122.79 | 125.76 | 125.76 | 850,900 |
| 01 ago 2024 | 131.70 | 134.33 | 123.14 | 128.94 | 128.94 | 1,304,600 |
| 31 jul 2024 | 124.41 | 126.34 | 122.89 | 123.69 | 123.69 | 547,100 |
| 30 jul 2024 | 124.08 | 124.95 | 122.20 | 123.54 | 123.54 | 516,600 |
| 29 jul 2024 | 123.00 | 124.79 | 122.65 | 124.08 | 124.08 | 376,000 |
| 26 jul 2024 | 122.24 | 123.30 | 122.05 | 122.65 | 122.65 | 230,400 |
| 25 jul 2024 | 119.95 | 122.44 | 119.26 | 120.22 | 120.22 | 305,800 |
| 24 jul 2024 | 121.15 | 122.79 | 120.41 | 120.47 | 120.47 | 356,200 |
| 23 jul 2024 | 124.44 | 125.02 | 121.63 | 121.69 | 121.69 | 460,900 |
| 22 jul 2024 | 122.63 | 125.60 | 121.50 | 125.30 | 125.30 | 276,600 |
| 19 jul 2024 | 123.57 | 124.63 | 121.36 | 122.07 | 122.07 | 216,600 |
| 18 jul 2024 | 125.83 | 127.09 | 123.26 | 123.70 | 123.70 | 528,800 |
| 17 jul 2024 | 125.53 | 127.22 | 125.53 | 125.98 | 125.98 | 610,500 |
| 16 jul 2024 | 123.39 | 126.68 | 122.74 | 126.67 | 126.67 | 476,200 |
| 15 jul 2024 | 122.70 | 122.88 | 120.86 | 122.59 | 122.59 | 709,000 |
| 12 jul 2024 | 122.88 | 123.67 | 121.65 | 123.09 | 123.09 | 297,000 |
| 11 jul 2024 | 121.69 | 123.26 | 121.69 | 122.03 | 122.03 | 255,000 |
| 10 jul 2024 | 118.11 | 120.59 | 117.86 | 120.43 | 120.43 | 394,100 |
| 09 jul 2024 | 118.88 | 118.88 | 116.80 | 117.29 | 117.29 | 255,100 |
| 08 jul 2024 | 118.50 | 119.28 | 117.54 | 118.77 | 118.77 | 375,900 |
| 05 jul 2024 | 118.96 | 119.82 | 116.83 | 117.43 | 117.43 | 820,000 |
| 03 jul 2024 | 120.00 | 120.32 | 117.70 | 119.58 | 119.58 | 168,100 |
| 02 jul 2024 | 118.97 | 119.83 | 118.41 | 119.39 | 119.39 | 297,400 |
| 01 jul 2024 | 121.00 | 121.95 | 118.68 | 119.27 | 119.27 | 318,600 |
| 28 jun 2024 | 121.17 | 121.93 | 119.65 | 120.76 | 120.76 | 599,200 |
| 27 jun 2024 | 122.45 | 122.45 | 120.12 | 120.46 | 120.46 | 532,000 |
| 26 jun 2024 | 122.71 | 122.71 | 121.25 | 122.10 | 122.10 | 428,600 |
| 25 jun 2024 | 125.35 | 125.35 | 122.07 | 123.05 | 123.05 | 546,000 |
| 24 jun 2024 | 126.13 | 127.18 | 125.16 | 125.59 | 125.59 | 402,100 |
| 21 jun 2024 | 126.45 | 128.04 | 125.45 | 126.77 | 126.77 | 1,990,200 |
| 20 jun 2024 | 126.01 | 127.21 | 125.61 | 126.45 | 126.45 | 459,200 |
| 18 jun 2024 | 130.06 | 130.06 | 124.18 | 125.79 | 125.79 | 949,000 |
| 17 jun 2024 | 128.62 | 130.61 | 128.59 | 130.06 | 130.06 | 454,900 |
| 14 jun 2024 | 130.89 | 131.00 | 128.71 | 128.84 | 128.84 | 455,100 |
| 13 jun 2024 | 133.21 | 133.93 | 130.51 | 132.28 | 132.28 | 385,800 |
| 12 jun 2024 | 134.45 | 134.45 | 132.53 | 133.47 | 133.47 | 556,400 |
| 11 jun 2024 | 132.47 | 132.62 | 130.47 | 132.49 | 132.49 | 451,000 |
| 10 jun 2024 | 129.84 | 133.77 | 129.84 | 132.83 | 132.83 | 505,100 |
| 07 jun 2024 | 131.23 | 131.79 | 129.78 | 131.69 | 131.69 | 533,600 |
| 06 jun 2024 | 132.29 | 132.33 | 130.75 | 131.92 | 131.92 | 327,600 |
| 05 jun 2024 | 130.45 | 133.00 | 129.83 | 132.67 | 132.67 | 406,700 |
| 04 jun 2024 | 131.70 | 131.70 | 129.22 | 129.78 | 129.78 | 293,300 |
| 03 jun 2024 | 132.98 | 132.98 | 130.69 | 132.49 | 132.49 | 255,100 |
| 31 may 2024 | 130.72 | 131.42 | 129.62 | 131.31 | 131.31 | 484,400 |
| 30 may 2024 | 128.83 | 131.08 | 128.34 | 130.55 | 130.55 | 323,100 |
| 29 may 2024 | 128.58 | 129.01 | 127.48 | 128.55 | 128.55 | 290,500 |
| 28 may 2024 | 131.85 | 132.75 | 129.79 | 130.22 | 130.22 | 319,600 |
| 24 may 2024 | 131.21 | 131.98 | 130.63 | 131.52 | 131.52 | 220,400 |
| 23 may 2024 | 134.39 | 134.39 | 130.33 | 130.44 | 130.44 | 254,800 |
| 22 may 2024 | 132.13 | 133.64 | 131.90 | 133.63 | 133.63 | 428,700 |
| 21 may 2024 | 131.71 | 132.25 | 131.22 | 132.01 | 132.01 | 334,000 |
| 20 may 2024 | 132.33 | 133.44 | 131.78 | 132.98 | 132.98 | 400,600 |
| 17 may 2024 | 130.03 | 131.74 | 129.52 | 131.53 | 131.53 | 432,800 |
| 16 may 2024 | 129.98 | 131.00 | 129.54 | 129.77 | 129.77 | 283,100 |
| 15 may 2024 | 129.68 | 130.44 | 129.03 | 129.98 | 129.98 | 339,600 |
| 14 may 2024 | 129.29 | 129.45 | 127.47 | 129.01 | 129.01 | 389,800 |
| 13 may 2024 | 127.22 | 128.78 | 127.22 | 128.64 | 128.64 | 376,000 |
| 10 may 2024 | 125.86 | 126.69 | 125.67 | 126.43 | 126.43 | 378,200 |
| 09 may 2024 | 127.76 | 127.76 | 124.99 | 125.59 | 125.59 | 496,500 |
| 08 may 2024 | 126.75 | 128.20 | 126.65 | 127.49 | 127.49 | 323,800 |
| 07 may 2024 | 127.48 | 128.73 | 127.00 | 127.02 | 127.02 | 509,600 |
| 06 may 2024 | 125.84 | 127.94 | 125.72 | 127.14 | 127.14 | 617,500 |
| 03 may 2024 | 123.32 | 125.14 | 121.27 | 124.89 | 124.89 | 542,300 |
| 02 may 2024 | 123.25 | 123.25 | 119.06 | 122.71 | 122.71 | 818,600 |
| 01 may 2024 | 125.46 | 127.49 | 124.46 | 124.85 | 124.85 | 842,000 |
| 30 abr 2024 | 127.89 | 129.06 | 127.19 | 127.67 | 127.67 | 954,100 |
| 29 abr 2024 | 128.83 | 129.84 | 128.41 | 128.78 | 128.78 | 484,800 |
| 26 abr 2024 | 127.83 | 129.01 | 127.19 | 128.58 | 128.58 | 422,700 |
| *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.