Italia markets closed

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,78+0,15 (+0,73%)
Alla chiusura: 04:00PM EDT
20,84 +0,06 (+0,29%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202420,6420,8420,6420,7820,782.639.700
25 apr 202420,7520,7520,6220,6320,632.272.100
24 apr 202420,7420,8120,6820,7920,792.126.200
23 apr 202420,6520,7520,6120,7420,742.079.100
22 apr 202420,6020,6920,5620,6620,662.787.100
19 apr 202420,4120,6620,4120,5920,592.420.500
18 apr 202420,3320,4520,2620,4220,421.988.500
17 apr 202420,2820,4420,2120,3320,331.987.600
16 apr 202420,2020,3220,1320,2420,243.163.800
15 apr 202420,3720,5020,1520,2420,242.733.300
12 apr 202420,5220,5820,2220,2820,282.823.300
11 apr 202420,3620,5620,3220,5220,522.964.900
10 apr 202420,4220,5120,2820,3920,393.010.300
09 apr 202420,6220,6220,4520,5320,531.941.900
08 apr 202420,5820,6220,4920,5620,562.137.500
05 apr 202420,4020,5820,3620,5720,572.071.000
04 apr 202420,5820,6220,3620,3620,362.429.100
03 apr 202420,4920,5320,4320,4820,482.251.400
02 apr 202420,3820,5420,3420,5320,533.440.100
01 apr 202420,7520,8220,3320,3920,394.727.100
28 mar 202420,6220,8620,5420,8220,827.452.800
27 mar 202420,3520,4920,3120,4820,484.138.200
26 mar 202420,1320,2920,0920,2420,243.142.300
25 mar 202419,9920,2119,9920,1220,123.643.000
22 mar 202420,0420,0819,9219,9919,992.270.000
21 mar 202419,9520,1019,9220,0520,053.458.100
20 mar 202419,9219,9619,7519,9419,944.162.100
19 mar 202420,0720,1019,8519,9519,954.047.500
18 mar 202420,1420,1920,0020,0520,054.961.000
15 mar 202420,0120,2019,9420,1920,194.002.500
14 mar 202420,3520,3519,9319,9919,995.040.700
14 mar 20240.48 Dividendo
13 mar 202420,7920,8620,7320,7820,304.122.800
12 mar 202420,6220,7420,5320,7320,254.348.500
11 mar 202420,6020,7120,5020,5420,074.145.600
08 mar 202420,5120,6520,4920,5120,043.376.200
07 mar 202420,4620,4920,3820,4619,993.554.100
06 mar 202420,3120,4420,2720,3919,923.029.100
05 mar 202420,3220,3820,2120,2319,763.793.000
04 mar 202420,2720,3720,2020,3219,853.489.300
01 mar 202420,2720,2920,1520,2319,762.683.500
29 feb 202420,2520,2520,1320,2319,762.448.100
28 feb 202420,2320,2520,1020,1619,694.196.200
27 feb 202420,1420,2820,0120,2219,754.971.300
26 feb 202420,1120,1820,0320,0719,613.252.700
23 feb 202420,1620,1720,0520,1119,653.872.000
22 feb 202420,0420,1219,9720,1119,654.987.700
21 feb 202420,1720,1719,9420,0319,574.743.300
20 feb 202420,1720,1820,0220,1119,654.599.800
16 feb 202420,1420,1920,0620,1519,684.399.900
15 feb 202420,2820,3720,1420,1719,704.487.400
14 feb 202420,2920,3220,1420,2419,774.398.600
13 feb 202420,0720,2520,0020,2219,753.550.900
12 feb 202420,0620,2920,0220,1919,723.309.300
09 feb 202420,0520,0819,9520,0719,613.268.100
08 feb 202420,2020,2219,8820,0119,555.524.300
07 feb 202420,0820,3019,9920,1919,726.249.000
06 feb 202419,9519,9619,7819,9419,484.694.700
05 feb 202420,1020,1319,8419,9719,514.431.600
02 feb 202420,0320,2220,0020,1719,702.949.600
01 feb 202420,2220,2519,9220,0819,626.836.700
31 gen 202420,5820,6020,2120,2319,766.838.100
30 gen 202420,4720,6520,4720,6120,132.407.100
29 gen 202420,6020,6020,4120,5220,053.040.000
26 gen 202420,5020,6120,4720,5620,092.427.700
25 gen 202420,4520,4920,3420,4920,022.701.300
24 gen 202420,4620,4620,3120,3319,861.975.100
23 gen 202420,3920,4420,3420,4219,952.009.100
22 gen 202420,4020,4820,3020,3919,922.970.200
19 gen 202420,3420,3920,2220,3619,892.709.300
18 gen 202420,1420,3120,1420,2819,812.244.900
17 gen 202420,1220,2820,1020,1719,702.455.400
16 gen 202420,3520,3720,1320,1819,714.725.900
12 gen 202420,3220,4420,3020,4019,932.451.200
11 gen 202420,4120,4320,1320,3019,833.249.800
10 gen 202420,3120,4420,2820,4119,942.731.700
09 gen 202420,3320,3920,2820,3119,842.780.100
08 gen 202420,3320,4320,3120,3919,923.075.000
05 gen 202420,5020,5520,3120,4119,944.071.500
04 gen 202420,0520,6220,0120,4820,018.354.000
03 gen 202419,9720,0919,8720,0319,573.145.500
02 gen 202419,9720,0619,9020,0319,572.902.700
29 dic 202320,0820,0919,9920,0319,573.586.600
28 dic 202320,0920,1720,0120,0819,624.032.400
27 dic 202319,9520,0519,8220,0519,593.718.600
26 dic 202319,7620,0219,7519,9419,484.519.300
22 dic 202319,6419,8119,6419,7619,302.869.200
21 dic 202319,6319,6419,5019,6219,173.168.400
20 dic 202319,7019,7819,5519,5519,103.359.400
19 dic 202319,7519,8019,6819,7219,263.338.500
18 dic 202319,6519,8519,5519,7519,294.735.700
15 dic 202319,7219,7519,5219,5819,134.683.200
14 dic 202319,8519,9719,6119,7419,289.085.900
14 dic 20230.48 Dividendo
13 dic 202320,1220,2119,9920,2119,279.989.200
12 dic 202320,1020,2120,0720,1219,195.085.400
11 dic 202320,1720,2020,0020,0619,134.622.800
08 dic 202319,9020,1219,8920,0819,156.926.400
07 dic 202319,7619,9519,7219,9419,023.469.000
06 dic 202319,8019,8619,7119,7118,802.965.800
*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...