Italia markets closed

ARC Document Solutions, Inc. (ARC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7600+0,0900 (+3,37%)
In data: 01:03PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20242,67002,79002,64102,76002,760068.248
07 mag 20242,73002,78002,67002,67002,670099.300
06 mag 20242,71002,80002,68002,75002,7500148.100
03 mag 20242,72002,72002,68002,68002,680067.900
02 mag 20242,67002,72002,67002,71002,710024.600
01 mag 20242,65002,68002,64002,66002,660042.100
30 apr 20242,66002,67002,62002,64002,640059.900
29 apr 20242,69002,73002,64002,67002,670092.500
29 apr 20240.05 Dividendo
26 apr 20242,74002,78002,74002,76002,7100124.900
25 apr 20242,74002,75002,68002,74002,690428.000
24 apr 20242,70002,77002,70002,77002,719866.400
23 apr 20242,63002,70002,63002,68002,6314103.300
22 apr 20242,65002,69002,65002,65002,6020184.300
19 apr 20242,68002,70002,66002,66002,6118301.600
18 apr 20242,68002,69002,66002,69002,641346.800
17 apr 20242,65002,68002,64002,65002,6020115.500
16 apr 20242,62002,68002,62002,65002,602061.400
15 apr 20242,66002,67002,62002,65002,6020122.200
12 apr 20242,62002,66002,62002,63002,582453.700
11 apr 20242,61002,69002,56002,62002,572592.900
10 apr 20242,64002,65002,60002,62002,572567.900
09 apr 20242,66002,67002,63002,64002,592291.100
08 apr 20242,69002,69002,66002,66002,611868.700
05 apr 20242,65002,69002,64002,69002,641361.400
04 apr 20242,70002,71002,63002,66002,611883.900
03 apr 20242,68002,73002,66002,67002,621695.300
02 apr 20242,66002,70002,65002,70002,651183.700
01 apr 20242,75002,75002,63002,66002,6118139.500
28 mar 20242,73002,77002,66002,77002,7198167.800
27 mar 20242,75002,78002,72002,73002,6805193.200
26 mar 20242,70002,75002,69002,75002,700296.800
25 mar 20242,67002,72002,67002,70002,6511272.700
22 mar 20242,56002,67002,56002,67002,6216217.700
21 mar 20242,60002,64002,57002,58002,533397.400
20 mar 20242,57002,61002,56002,61002,5627162.800
19 mar 20242,57002,61002,56002,56002,5136124.200
18 mar 20242,64002,64002,56002,56002,5136126.800
15 mar 20242,64002,69002,60002,65002,6020233.000
14 mar 20242,63002,65002,60002,63002,582440.900
13 mar 20242,64002,66002,61002,64002,592268.600
12 mar 20242,62002,66002,60002,64002,5922114.000
11 mar 20242,62002,63002,57002,61002,5627119.400
08 mar 20242,61002,64002,60002,63002,582470.700
07 mar 20242,64002,65002,58002,61002,5627147.600
06 mar 20242,64002,64002,59002,63002,582495.600
05 mar 20242,65002,68002,61002,64002,592294.500
04 mar 20242,65002,66002,58002,62002,5725167.800
01 mar 20242,69002,71002,59002,65002,6020288.100
29 feb 20242,68002,72002,60002,71002,6609241.300
28 feb 20242,70002,72002,65002,70002,6511214.300
27 feb 20242,71002,75002,65002,68002,6314356.500
26 feb 20242,65002,72002,65002,72002,6707256.600
23 feb 20242,62002,68002,61002,68002,6314155.200
22 feb 20242,69002,72002,61002,63002,5824178.100
21 feb 20242,69002,71002,62002,65002,6020223.400
20 feb 20242,72002,76002,69002,69002,6413136.200
16 feb 20242,76002,77002,70002,71002,6609184.600
15 feb 20242,78002,78002,64002,76002,7100248.400
14 feb 20242,73002,82002,69002,75002,7002169.700
13 feb 20242,80002,84002,64002,67002,6216255.200
12 feb 20242,84002,92002,81002,81002,7591132.600
09 feb 20242,91002,95002,83002,85002,7984162.800
08 feb 20242,89002,95002,86002,94002,886764.900
07 feb 20242,89002,93002,86002,92002,8671121.800
06 feb 20242,93002,98002,85002,91002,8573134.100
05 feb 20242,93002,96002,85002,92002,8671178.800
02 feb 20242,94002,96002,91002,95002,896691.400
01 feb 20242,92003,01002,91002,99002,935897.400
31 gen 20243,04003,06002,88002,95002,8966235.700
30 gen 20243,06003,09003,03003,04002,9849109.700
30 gen 20240.05 Dividendo
29 gen 20243,11003,16003,04003,14003,0340239.800
26 gen 20243,02003,10003,02003,07002,9664100.400
25 gen 20243,02003,05003,00003,05002,947181.300
24 gen 20243,01003,02002,98002,98002,8794114.700
23 gen 20242,91003,00002,91002,95002,8504130.800
22 gen 20242,95003,00002,90002,94002,8408132.000
19 gen 20243,03003,03002,92002,94002,8408141.200
18 gen 20243,06003,06002,94002,98002,879478.400
17 gen 20243,07003,12003,02003,03002,927776.500
16 gen 20243,09003,19003,09003,12003,0147149.700
12 gen 20243,10003,13002,99003,10002,9954186.300
11 gen 20242,89003,12002,81003,07002,9664422.300
10 gen 20242,92002,96002,88002,88002,7828174.800
09 gen 20243,00003,00002,90002,91002,8118183.300
08 gen 20243,10003,10003,01003,03002,9277133.700
05 gen 20243,12003,15003,03003,07002,9664105.400
04 gen 20243,20003,22003,10003,12003,0147108.300
03 gen 20243,25003,25003,14003,17003,0630142.500
02 gen 20243,30003,32003,23003,26003,1500100.300
29 dic 20233,13003,28003,13003,28003,1693159.400
28 dic 20233,30003,30003,12003,14003,034075.800
27 dic 20233,32003,34003,23003,29003,1790121.800
26 dic 20233,18003,30003,18003,28003,169381.200
22 dic 20233,07003,17003,03003,16003,0533156.700
21 dic 20233,03003,05002,96003,05002,947174.500
20 dic 20232,98003,05002,95002,99002,8891120.200
19 dic 20233,00003,00002,96002,98002,879457.700
18 dic 20233,00003,00002,88002,98002,8794107.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...