Italia markets close in 1 hour 57 minutes

Ares Management Corporation (ARES)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
133,85-0,18 (-0,13%)
In data: 09:32AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024132,92134,60133,85133,85133,8511.073
17 giu 2024132,92134,39131,74134,03134,031.208.400
14 giu 2024131,51133,24130,94132,63132,631.315.500
14 giu 20240.93 Dividendo
13 giu 2024132,43134,13129,70133,76132,833.758.100
12 giu 2024138,18139,08136,83137,49136,53789.600
11 giu 2024136,49137,03134,50135,78134,84969.900
10 giu 2024132,44137,83132,00136,84135,891.328.900
07 giu 2024133,53135,34132,06132,93132,01967.000
06 giu 2024139,16139,99133,28134,00133,071.206.700
05 giu 2024136,33139,94135,74139,56138,591.153.600
04 giu 2024137,28137,87135,12135,19134,251.605.200
03 giu 2024141,46141,65136,31138,20137,241.615.500
31 mag 2024143,44145,28139,07140,17139,202.689.600
30 mag 2024141,85143,61141,85142,98141,99761.900
29 mag 2024142,87143,77142,14142,17141,18748.200
28 mag 2024146,25147,99144,26144,34143,341.140.100
24 mag 2024145,50146,76145,13146,01144,99614.900
23 mag 2024145,88145,99143,70144,75143,741.109.800
22 mag 2024145,06147,05143,22144,75143,741.313.700
21 mag 2024143,96147,26137,54143,62142,622.587.500
20 mag 2024145,14145,62143,06144,56143,551.265.400
17 mag 2024147,01147,89145,07145,60144,59873.200
16 mag 2024149,53150,12146,53146,66145,641.618.300
15 mag 2024146,70149,97145,98149,82148,782.118.700
14 mag 2024140,47145,01140,47144,93143,921.410.700
13 mag 2024142,86143,30140,13140,15139,18861.400
10 mag 2024143,69144,35141,60142,27141,28780.400
09 mag 2024138,34143,13138,34142,44141,451.468.300
08 mag 2024136,25138,75135,46138,67137,71729.800
07 mag 2024137,03140,35136,54137,29136,341.393.700
06 mag 2024132,31136,22132,28136,17135,221.721.800
03 mag 2024135,35135,74131,80131,91130,991.085.300
02 mag 2024129,00135,65125,23134,64133,702.778.000
01 mag 2024132,88134,60131,31131,70130,781.216.900
30 apr 2024134,12134,66132,46133,09132,16920.000
29 apr 2024134,27135,09133,15134,90133,96685.900
26 apr 2024134,23135,82133,05133,62132,69501.200
25 apr 2024134,93135,64132,58133,73132,80735.300
24 apr 2024137,75138,45134,66135,95135,001.124.800
23 apr 2024132,80136,61132,26136,50135,55671.300
22 apr 2024131,09132,51129,28132,01131,09674.400
19 apr 2024130,13131,79128,65129,53128,631.158.100
18 apr 2024131,83132,64130,33130,70129,79701.500
17 apr 2024131,82132,61130,47131,70130,781.240.400
16 apr 2024128,44131,16127,72130,89129,981.256.200
15 apr 2024132,53133,37127,97129,30128,401.298.000
12 apr 2024133,15133,87131,32131,35130,44976.800
11 apr 2024134,12134,96132,91134,07133,141.589.800
10 apr 2024131,94135,61131,08134,04133,111.105.000
09 apr 2024135,25136,32131,78133,80132,871.809.000
08 apr 2024134,56135,66133,67135,16134,221.319.000
05 apr 2024131,95134,80131,22134,16133,231.218.200
04 apr 2024133,00133,89131,53132,20131,281.639.900
03 apr 2024130,96133,04130,50131,98131,06962.500
02 apr 2024130,90131,32128,29130,80129,891.424.900
01 apr 2024132,77132,90130,18132,39131,47844.800
28 mar 2024133,16134,04131,06132,98132,06784.500
27 mar 2024134,68135,10131,17133,28132,35913.200
26 mar 2024134,77135,23133,40133,96133,03518.000
25 mar 2024133,54134,85133,18133,79132,86471.100
22 mar 2024136,17136,53133,68133,87132,94574.000
21 mar 2024135,00137,88134,06136,58135,631.564.400
20 mar 2024132,13133,70131,09133,50132,57875.400
19 mar 2024129,79132,99129,43132,17131,25989.000
18 mar 2024132,76133,85129,35130,17129,261.302.200
15 mar 2024133,00134,41131,89132,11131,192.918.000
14 mar 2024133,89134,29131,85132,78131,86900.100
14 mar 20240.93 Dividendo
13 mar 2024134,45135,21133,78134,72132,86737.900
12 mar 2024133,58134,98132,65134,04132,19690.300
11 mar 2024133,16133,55131,85132,59130,76917.000
08 mar 2024136,26137,06133,04134,10132,251.149.900
07 mar 2024134,00135,85133,82135,55133,681.232.000
06 mar 2024136,88137,47135,01135,72133,85800.600
05 mar 2024135,38136,18133,64135,52133,651.176.400
04 mar 2024133,12136,13132,54135,88134,001.200.500
01 mar 2024133,12134,00131,50133,12131,28861.700
29 feb 2024131,68133,47131,67132,63130,801.108.000
28 feb 2024130,34131,93129,29131,25129,441.190.000
27 feb 2024131,44131,81130,15130,56128,761.153.000
26 feb 2024131,84132,55131,17131,30129,49947.700
23 feb 2024134,48134,48130,68131,90130,081.369.300
22 feb 2024134,38135,56132,55133,95132,101.077.900
21 feb 2024131,71132,02130,11131,62129,801.388.400
20 feb 2024133,56134,05131,73132,61130,78956.700
16 feb 2024134,87136,24134,26134,97133,112.040.000
15 feb 2024137,66137,66134,60135,18133,311.004.900
14 feb 2024135,88136,85135,28136,71134,821.007.200
13 feb 2024134,74138,04134,20134,91133,051.269.200
12 feb 2024136,40138,18135,32137,06135,171.057.500
09 feb 2024136,22137,83135,04136,71134,821.087.200
08 feb 2024136,04139,48131,89135,55133,682.186.300
07 feb 2024127,50130,15127,00128,85127,071.439.700
06 feb 2024125,43127,12124,11126,99125,24830.800
05 feb 2024125,39125,99123,85124,50122,78604.500
02 feb 2024122,00127,33122,00126,14124,40911.400
01 feb 2024121,76122,89119,76122,62120,93574.000
31 gen 2024121,93123,76121,13121,48119,80671.000
30 gen 2024122,60123,51122,04122,25120,56921.900
*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...