Italia markets close in 1 hour 25 minutes

Aramark (ARMK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,68-0,05 (-0,13%)
Al 10:05AM EDT. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 202237,8537,9137,6237,6837,6893.314
17 ago 202237,4137,9337,2537,7337,731.881.600
16 ago 202237,1437,8937,0037,7537,754.325.500
16 ago 20220.11 Dividendo
15 ago 202237,0837,5037,0137,3237,212.258.000
12 ago 202236,6137,3236,4537,3237,211.873.500
11 ago 202236,8236,9436,0136,3236,213.479.900
10 ago 202236,8737,1136,2736,3836,271.707.600
09 ago 202235,0136,6534,7836,1636,052.207.700
08 ago 202235,3435,7635,1435,2935,191.845.100
05 ago 202234,7635,2434,7435,1735,071.194.900
04 ago 202235,1935,5335,0335,0834,981.626.700
03 ago 202234,0035,3533,9835,3135,211.857.900
02 ago 202233,7334,1133,5233,8433,741.555.400
01 ago 202233,3233,7932,8733,7733,671.305.600
29 lug 202233,4233,4332,9433,4033,302.569.600
28 lug 202233,0633,3532,7933,2733,172.355.700
27 lug 202232,7033,1032,5832,9732,872.025.900
26 lug 202231,9032,5031,9032,2432,141.565.800
25 lug 202232,0432,2031,5032,1432,05728.100
22 lug 202232,3232,4531,7031,9731,88568.500
21 lug 202232,0532,1531,4632,0731,981.137.300
20 lug 202231,8632,3631,6532,3232,221.473.600
19 lug 202231,1231,8231,1231,7431,652.732.800
18 lug 202231,1131,2930,6530,7130,621.105.600
15 lug 202230,5130,7530,0530,7130,622.624.100
14 lug 202230,0330,2829,6730,0729,981.575.700
13 lug 202229,8230,5029,7230,3330,241.110.400
12 lug 202230,1530,8730,1530,3930,30988.800
11 lug 202230,2730,4130,0430,2530,16961.000
08 lug 202230,8230,8830,3130,5430,45689.900
07 lug 202230,8931,1730,4930,7730,68872.600
06 lug 202230,8931,2030,0830,5030,41819.700
05 lug 202230,1331,0729,9130,9930,901.289.300
01 lug 202230,5331,3130,4430,9130,821.632.100
30 giu 202230,3730,7629,6630,6330,542.051.900
29 giu 202230,7731,0730,2430,8130,721.262.400
28 giu 202231,5832,0930,8430,8830,791.182.700
27 giu 202231,3431,6031,0531,2031,111.741.800
24 giu 202229,8431,2629,6231,1631,072.296.000
23 giu 202229,8029,8528,8929,4829,391.030.300
22 giu 202229,2029,9029,2029,6129,52904.500
21 giu 202230,0830,3329,3929,7229,631.532.900
17 giu 202229,2429,6828,7429,4029,312.524.200
16 giu 202230,2730,3128,9729,1929,101.200.200
15 giu 202230,8731,6330,6631,1431,051.888.900
14 giu 202231,0731,2730,0230,3330,241.362.300
13 giu 202231,8631,9530,8630,9830,891.619.000
10 giu 202233,1933,4232,8132,9532,851.173.100
09 giu 202234,2934,2933,7333,7633,66751.600
08 giu 202234,4634,8234,3034,5134,41854.000
07 giu 202234,6834,9434,3534,9334,83661.800
06 giu 202234,8335,0334,5134,8634,76716.300
03 giu 202234,7534,8234,4434,6234,52895.100
02 giu 202233,9434,9633,9434,8734,77984.700
01 giu 202234,5734,7733,5334,0433,94980.500
31 mag 202234,1834,6933,8534,4734,372.020.800
27 mag 202233,7034,4333,7034,4334,33923.600
26 mag 202233,0233,8232,8833,5433,44729.200
25 mag 202231,5532,9031,5132,6832,581.016.500
24 mag 202232,5132,5131,4631,7531,66971.100
23 mag 202232,7032,7031,6932,6532,551.200.000
20 mag 202232,6432,6431,5332,2732,17953.800
19 mag 202232,3432,9732,0932,3132,211.077.800
18 mag 202234,0134,0132,5732,7532,651.135.200
17 mag 202234,5834,7633,8734,4034,301.111.100
17 mag 20220.11 Dividendo
16 mag 202233,3733,9432,8833,6333,421.410.700
13 mag 202232,7433,7932,7433,6433,431.815.500
12 mag 202232,4332,7331,5932,3032,101.956.900
11 mag 202234,2334,8532,6732,7832,581.478.400
10 mag 202235,4936,3732,8034,6234,412.647.400
09 mag 202235,3235,5134,1034,2734,063.103.000
06 mag 202235,7336,0835,4435,8335,611.078.600
05 mag 202236,7537,1735,5135,8535,63786.400
04 mag 202236,3937,3235,8737,2337,00945.400
03 mag 202236,2436,6035,7836,3836,15962.700
02 mag 202236,5136,5335,3536,1535,93965.200
29 apr 202237,3937,6836,1836,2536,02961.500
28 apr 202236,8837,8136,6037,5737,34969.400
27 apr 202236,9737,0836,2836,6136,381.064.000
26 apr 202237,5937,8136,8936,8936,66902.500
25 apr 202237,9237,9937,2237,9937,751.949.300
22 apr 202238,6538,6838,1538,2538,011.763.200
21 apr 202239,0039,9538,7238,9238,682.694.900
20 apr 202237,6638,4437,6638,1637,921.487.800
19 apr 202236,9637,3936,9637,2937,061.471.900
18 apr 202236,9837,2236,7036,8236,591.195.900
14 apr 202236,8237,4436,6937,0236,791.726.200
13 apr 202236,0036,7835,8536,6536,422.277.300
12 apr 202235,1136,0435,1035,8535,631.502.100
11 apr 202234,9435,8634,8534,9834,761.220.200
08 apr 202235,3935,6434,8834,9434,721.212.400
07 apr 202236,1736,3134,9235,4835,261.278.000
06 apr 202236,8936,9735,6936,2135,991.908.600
05 apr 202237,6438,0037,0337,2236,99871.500
04 apr 202237,2837,6837,1637,5837,351.522.700
01 apr 202237,4137,8937,1737,7637,531.100.300
31 mar 202237,9638,1837,5937,6037,37901.500
30 mar 202238,0138,2837,7437,8737,63855.200
*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...