Italia markets closed

Arko Corp. (ARKO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,14-0,05 (-0,87%)
In data: 11:50AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20245,205,235,015,145,14188.410
09 mag 20245,055,264,965,195,19559.400
08 mag 20244,675,244,525,045,041.539.200
07 mag 20244,404,474,234,284,28364.500
06 mag 20244,304,494,284,364,36471.700
03 mag 20244,324,384,194,274,27294.700
02 mag 20244,194,314,094,244,24408.300
01 mag 20244,284,314,114,194,19417.900
30 apr 20244,634,734,164,304,30828.200
29 apr 20244,574,744,554,644,64328.700
26 apr 20244,344,584,314,554,55411.200
25 apr 20244,354,354,244,344,34290.700
24 apr 20244,414,434,314,374,37369.600
23 apr 20244,584,654,394,444,44410.500
22 apr 20244,544,744,364,584,58425.300
19 apr 20244,544,584,474,554,55483.200
18 apr 20244,494,664,454,494,49550.000
17 apr 20244,734,814,484,484,48277.900
16 apr 20244,704,744,634,704,70360.500
15 apr 20244,624,824,624,724,72391.700
12 apr 20244,794,794,644,674,67337.200
11 apr 20244,844,944,774,824,82334.500
10 apr 20245,015,044,804,854,85521.400
09 apr 20245,195,225,085,125,12257.600
08 apr 20245,215,255,125,155,15303.400
05 apr 20245,115,255,035,205,20307.400
04 apr 20245,265,375,075,105,10403.700
03 apr 20245,365,515,035,265,26473.300
02 apr 20245,705,705,365,395,39448.800
01 apr 20245,735,795,695,775,77349.700
28 mar 20245,545,755,545,705,70499.400
27 mar 20245,545,545,315,505,50426.000
26 mar 20245,655,685,345,365,36386.100
25 mar 20245,795,835,665,665,66272.500
22 mar 20245,925,955,715,755,75443.600
21 mar 20245,926,095,915,955,95391.000
20 mar 20245,755,915,745,885,88337.800
19 mar 20245,715,835,635,755,75361.800
18 mar 20245,555,765,485,695,69508.200
15 mar 20245,555,705,485,555,55863.000
14 mar 20245,855,895,515,575,57529.100
13 mar 20246,096,105,645,845,84924.600
12 mar 20246,266,286,086,096,09293.900
11 mar 20246,436,486,246,266,26292.500
08 mar 20246,456,536,356,416,41370.000
08 mar 20240.03 Dividendo
07 mar 20246,516,586,406,436,40271.700
06 mar 20246,466,496,346,456,42367.400
05 mar 20246,476,616,416,416,38418.200
04 mar 20246,426,636,426,516,48372.100
01 mar 20246,576,646,496,506,47508.100
29 feb 20246,716,956,416,536,50826.000
28 feb 20247,187,246,266,706,67753.200
27 feb 20248,078,097,987,997,95241.900
26 feb 20247,968,027,807,957,91146.400
23 feb 20247,978,057,938,007,96176.800
22 feb 20248,058,057,937,987,94162.300
21 feb 20248,088,138,018,098,05142.600
20 feb 20247,968,197,968,118,07227.900
16 feb 20248,248,307,978,048,00282.400
15 feb 20248,008,227,898,218,17224.600
14 feb 20247,968,077,918,058,01183.100
13 feb 20248,098,157,857,887,84309.100
12 feb 20248,128,398,128,368,32226.600
09 feb 20248,068,148,048,128,08192.500
08 feb 20247,908,087,908,088,04167.000
07 feb 20247,928,017,877,907,86147.500
06 feb 20247,767,937,767,937,89137.100
05 feb 20247,827,947,777,777,73180.100
02 feb 20247,897,997,827,937,89204.800
01 feb 20247,848,057,847,997,95205.700
31 gen 20247,998,027,807,807,76265.000
30 gen 20247,948,017,897,997,95117.000
29 gen 20247,937,967,877,967,92147.000
26 gen 20248,018,047,917,947,90132.600
25 gen 20247,847,957,837,957,91234.800
24 gen 20248,008,007,757,787,74157.900
23 gen 20248,048,107,897,917,87189.300
22 gen 20247,837,987,817,977,93238.500
19 gen 20247,817,817,617,767,72261.900
18 gen 20247,777,797,697,767,72171.200
17 gen 20247,827,897,807,807,76156.300
16 gen 20247,958,007,897,907,86148.100
12 gen 20248,198,198,038,037,99153.500
11 gen 20248,078,097,998,088,04171.000
10 gen 20247,998,167,998,108,06166.500
09 gen 20248,088,248,048,058,01165.900
08 gen 20248,268,348,188,328,28148.600
05 gen 20248,278,378,278,318,27307.400
04 gen 20248,278,378,098,308,26206.500
03 gen 20248,388,408,178,178,13275.800
02 gen 20248,238,427,968,358,31256.200
29 dic 20238,228,308,198,258,21227.900
28 dic 20238,158,238,038,198,15225.300
27 dic 20238,088,218,018,198,15248.400
26 dic 20238,108,138,018,088,04287.600
22 dic 20238,078,198,078,098,05256.200
21 dic 20237,988,107,948,108,06248.000
20 dic 20238,018,097,917,937,89266.500
19 dic 20237,958,017,618,007,96303.100
*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...