Italia markets close in 5 hours

Arcos Dorados Holdings Inc. (ARCO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,11+0,02 (+0,18%)
Alla chiusura: 04:00PM EDT
11,21 +0,10 (+0,90%)
Dopo ore: 06:05PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202411,1711,2111,0811,1111,11464.600
09 mag 202411,1511,1611,0411,0911,09703.600
08 mag 202410,9911,2410,8611,1711,17708.600
07 mag 202411,3311,4110,9510,9910,991.501.800
06 mag 202411,3111,4911,2611,3211,32902.100
03 mag 202411,0211,3910,9311,2611,261.535.300
02 mag 202410,8810,8910,7510,8810,88502.800
01 mag 202410,7110,9610,6710,8010,80557.900
30 apr 202410,7911,0110,7410,7810,78879.700
29 apr 202410,9110,9510,7910,8810,882.466.500
26 apr 202410,8510,9610,7910,8410,84655.700
25 apr 202410,8010,8910,7210,7510,75565.100
24 apr 202411,1211,1910,9310,9310,931.126.400
23 apr 202411,0111,2610,9711,1511,15787.800
22 apr 202410,9111,0210,7710,9610,96909.700
19 apr 202410,7810,9410,7810,9010,901.116.400
18 apr 202410,6510,8010,6010,7610,76848.000
17 apr 202410,7410,7410,5810,6410,64622.900
16 apr 202410,8210,8510,5110,6210,621.303.300
15 apr 202411,0011,1310,8310,9010,903.199.000
12 apr 202411,1811,2010,8911,0011,002.202.600
11 apr 202411,2311,2811,0211,2411,24855.000
10 apr 202411,0511,2411,0411,1511,15849.500
09 apr 202410,9111,2910,8111,2811,282.003.100
08 apr 202410,7110,8910,6010,8410,842.484.700
05 apr 202410,7410,8410,5710,6310,63880.000
04 apr 202411,1011,1010,7510,7710,771.323.700
03 apr 202411,0311,1010,9610,9610,96979.400
02 apr 202411,1111,1710,9211,0711,07770.400
01 apr 202411,1111,2211,0211,1811,18715.200
28 mar 202411,0311,2210,8711,1211,121.066.500
27 mar 202410,7511,0410,7511,0211,021.675.400
26 mar 202410,7911,0110,7410,7410,741.537.300
25 mar 202410,7610,9410,7010,7410,74949.500
22 mar 202411,2111,2110,7610,8010,80840.700
22 mar 20240.06 Dividendo
21 mar 202411,2211,3211,0211,2511,191.486.600
20 mar 202411,0811,2210,8511,1811,121.774.800
19 mar 202410,8511,2310,7111,0711,011.922.800
18 mar 202411,3611,4810,8610,9210,861.765.200
15 mar 202411,7911,7911,3311,3511,292.606.100
14 mar 202411,8811,8811,2811,8011,742.050.000
13 mar 202411,3511,9210,7511,8911,834.890.700
12 mar 202411,6011,9611,5711,9511,891.438.200
11 mar 202411,5111,6111,4411,5311,47578.900
08 mar 202411,5811,6411,3811,5411,48883.900
07 mar 202411,8411,8411,5511,5711,51448.600
06 mar 202411,6612,0011,6511,7711,711.270.200
05 mar 202411,7411,7411,5411,5711,51522.500
04 mar 202411,8011,9111,6311,7411,68446.200
01 mar 202411,8711,8911,7011,8211,76626.200
29 feb 202412,0912,1311,7611,8611,80658.600
28 feb 202411,7212,0711,6912,0111,95594.700
27 feb 202411,7311,9111,5611,7911,732.130.000
26 feb 202411,5411,7011,4411,6211,56705.600
23 feb 202411,6811,7011,3911,5211,46649.200
22 feb 202411,6311,8211,4611,6311,57981.200
21 feb 202411,5611,7511,4611,6611,601.648.900
20 feb 202411,7111,7411,3911,5611,50879.100
16 feb 202411,8211,8711,7311,7711,71697.700
15 feb 202411,9812,0511,8311,9311,87724.700
14 feb 202412,0912,1311,9511,9811,92467.200
13 feb 202411,6612,0211,3211,9911,93849.100
12 feb 202412,0412,1611,9411,9511,89403.400
09 feb 202411,8712,0511,8412,0311,971.042.200
08 feb 202411,9611,9611,7511,8711,81687.400
07 feb 202412,1212,2211,9411,9911,93775.500
06 feb 202412,2112,4712,1212,1512,091.430.900
05 feb 202412,7212,7412,1112,1312,071.016.200
02 feb 202412,8013,0012,5812,8512,781.493.700
01 feb 202412,4712,9812,4712,9712,901.449.100
31 gen 202412,3912,6912,3012,3812,31851.900
30 gen 202412,7912,8012,2712,3712,30846.800
29 gen 202412,8512,9012,4512,7412,67886.700
26 gen 202413,1313,2012,8812,9012,83792.600
25 gen 202412,7713,1012,6613,0913,021.034.700
24 gen 202412,5512,8312,5312,7012,631.059.000
23 gen 202412,3012,4812,3012,4512,38445.100
22 gen 202412,2912,4712,1512,2512,18700.600
19 gen 202412,1412,2911,9812,2812,21699.900
18 gen 202412,0112,1411,9412,1112,05665.800
17 gen 202411,7812,0511,7812,0111,95609.800
16 gen 202411,7411,9411,5311,9011,841.142.300
12 gen 202412,1012,1911,8411,8511,79545.700
11 gen 202412,1212,1611,9112,0211,96679.200
10 gen 202412,0712,1211,9612,0712,01397.000
09 gen 202412,1712,1812,0312,0812,02422.700
08 gen 202412,1412,3012,0612,2912,22414.800
05 gen 202411,8712,0911,8512,0511,99615.500
04 gen 202412,0612,0611,8911,9111,85494.500
03 gen 202412,1612,1912,0012,0411,98708.700
02 gen 202412,5512,5512,1712,2212,151.161.200
29 dic 202312,7512,7512,5712,6912,62398.000
28 dic 202312,7513,0012,7412,8012,731.269.600
27 dic 202312,7412,8912,6712,7912,72762.900
26 dic 202312,7212,7312,6312,7312,66464.500
22 dic 202312,4812,7012,3512,6512,581.804.200
21 dic 202312,2712,4612,2112,4612,391.245.700
21 dic 20230.04 Dividendo
20 dic 202312,4012,4512,0412,0811,981.288.500
*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...