Italia markets close in 6 hours 50 minutes

Aramark (ARMK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,20+0,04 (+0,13%)
Alla chiusura: 04:00PM EDT
31,20 0,00 (0,00%)
Preborsa: 04:09AM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202431,3231,7431,1631,2031,201.935.600
17 apr 202431,2931,4131,0031,1631,162.134.200
16 apr 202431,3631,5531,1831,2031,201.537.700
15 apr 202431,8532,0131,3531,4731,472.872.400
12 apr 202431,8031,9631,4331,5931,592.222.700
11 apr 202431,8632,1731,7131,9531,951.851.200
10 apr 202431,7332,0631,5231,9031,901.845.900
09 apr 202432,5032,5331,8032,2132,214.245.600
08 apr 202432,1632,5631,9232,5332,533.824.100
05 apr 202431,4832,3531,4732,2232,222.565.300
04 apr 202432,3332,8131,4731,5631,562.712.300
03 apr 202431,8132,3131,7132,2332,232.308.100
02 apr 202432,0532,2331,6931,9631,962.075.200
01 apr 202432,4232,5731,8932,2732,272.772.300
28 mar 202432,2632,6132,2032,5232,523.844.500
27 mar 202431,1332,0730,9332,0632,062.773.100
26 mar 202430,9031,2030,6231,0831,082.735.100
25 mar 202430,9631,0830,4230,7730,773.891.000
22 mar 202431,5131,5130,8730,9630,962.664.900
21 mar 202431,6631,6831,1031,3431,343.716.200
20 mar 202431,5231,6531,1731,5931,591.264.600
19 mar 202431,3731,6130,8331,5031,501.794.000
18 mar 202431,2231,5230,8831,4131,412.534.200
15 mar 202431,7531,8231,0731,1131,115.407.400
14 mar 202432,5032,5331,5531,7731,772.536.200
13 mar 202432,7933,0432,3032,6532,651.903.100
12 mar 202431,7332,6531,6532,6232,622.520.400
11 mar 202431,7031,9231,4931,7931,792.225.500
08 mar 202431,4931,8931,4931,6631,662.350.900
07 mar 202431,3631,8631,1931,6331,633.061.300
06 mar 202431,2031,3630,7531,0831,081.158.200
05 mar 202430,9131,2830,7731,0331,032.407.600
04 mar 202430,7531,2330,6531,0231,022.395.800
01 mar 202430,3531,0430,1730,7430,742.070.700
29 feb 202430,6830,7730,1530,3330,332.959.400
28 feb 202430,0730,7929,9830,6330,631.500.600
27 feb 202430,5230,7130,1830,2030,201.925.300
26 feb 202431,2731,3330,6430,6730,671.616.600
23 feb 202431,0731,4430,8931,3531,351.530.100
22 feb 202430,8031,1430,5930,9730,971.678.100
21 feb 202430,9530,9529,7830,4730,472.563.800
20 feb 202430,7731,0230,6530,8630,862.992.100
16 feb 202430,6531,1330,6530,8730,871.697.200
15 feb 202430,7931,1430,7630,8330,832.031.200
14 feb 202430,5230,9430,2130,8330,832.186.100
13 feb 202430,8130,8130,1030,2530,252.310.200
13 feb 20240.095 Dividendo
12 feb 202430,4631,0430,4631,0030,913.248.400
09 feb 202429,3730,5829,3130,5130,423.275.500
08 feb 202428,8829,6428,5229,4129,323.006.400
07 feb 202430,4630,5328,8128,8828,793.522.100
06 feb 202431,0231,0929,2329,3129,225.177.300
05 feb 202429,4329,5928,9629,4229,334.238.200
02 feb 202429,5829,9329,1929,6729,584.111.600
01 feb 202429,1429,7928,9429,7129,622.933.800
31 gen 202429,2729,8328,9229,0828,993.096.600
30 gen 202428,9129,2928,7729,2429,152.169.300
29 gen 202428,5228,9628,3928,9528,861.617.000
26 gen 202428,7328,8928,5228,5828,491.265.500
25 gen 202428,7128,9928,4528,6928,602.595.400
24 gen 202428,9029,0328,3028,4228,331.459.100
23 gen 202428,9029,0228,4928,7428,651.301.400
22 gen 202428,7528,9128,4828,6328,541.557.700
19 gen 202428,6128,8828,4928,6528,561.193.800
18 gen 202428,9829,0628,5128,6728,582.460.100
17 gen 202428,8729,3828,6328,8528,762.399.200
16 gen 202428,4928,9828,3128,9628,872.477.300
12 gen 202429,1329,2428,7428,7628,671.660.000
11 gen 202428,8728,9028,6028,8828,791.905.200
10 gen 202428,7729,0428,5528,9128,821.691.300
09 gen 202428,6928,7728,3728,7128,621.850.000
08 gen 202428,3829,0228,3328,8828,792.729.500
05 gen 202427,6428,2327,6228,2228,132.268.500
04 gen 202427,8028,1127,7427,7827,692.411.500
03 gen 202427,8128,0127,4727,6827,601.931.400
02 gen 202427,8428,2427,8427,9427,852.682.100
29 dic 202327,9728,1727,7928,1028,011.846.000
28 dic 202327,8228,1027,7328,0027,911.498.800
27 dic 202327,8227,9027,6327,8727,781.373.100
26 dic 202327,7127,8327,6127,7327,652.000.500
22 dic 202327,8028,0827,6227,7427,651.663.000
21 dic 202327,6727,9827,5627,8827,792.208.600
20 dic 202327,8628,2527,3927,3927,313.103.700
19 dic 202327,9028,0427,7728,0227,932.850.500
18 dic 202327,2227,8727,0527,7227,646.329.000
15 dic 202327,5927,5927,0827,2027,126.804.000
14 dic 202327,3927,9127,3927,5827,503.582.300
13 dic 202326,9827,2526,5827,1527,073.985.900
12 dic 202326,9827,2226,5926,8726,792.357.000
11 dic 202327,1627,3526,9727,0927,012.691.200
08 dic 202327,2127,3927,0327,1627,082.032.800
07 dic 202327,4227,5126,8927,1727,092.979.400
06 dic 202327,3827,6027,1627,4127,332.914.600
05 dic 202327,9928,1227,2327,2427,163.242.800
04 dic 202328,2328,3728,0128,1828,093.343.900
01 dic 202328,0728,4227,9528,2928,202.484.400
30 nov 202327,8328,3227,7228,0127,9217.491.300
29 nov 202327,6728,0427,5427,7827,693.713.600
28 nov 202327,9528,0527,5027,5627,485.092.300
27 nov 202327,8528,1627,7528,0527,963.353.300
*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...