Italia markets closed

Aramark (ARMK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,79+0,72 (+2,18%)
Alla chiusura: 04:00PM EDT
34,00 +0,21 (+0,62%)
Dopo ore: 06:22PM EDT
Periodo di tempo:
12 lug 2023 - 12 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202433,1833,8833,1233,7933,791.432.300
11 lug 202432,4333,1232,4333,0733,072.001.600
10 lug 202432,4632,5632,2332,3732,371.835.900
09 lug 202432,9833,0432,3932,4332,431.634.700
08 lug 202432,6433,2432,5933,0833,081.524.700
05 lug 202432,9933,1832,2332,4432,442.961.200
03 lug 202433,2533,5133,1133,2533,25684.300
02 lug 202433,2933,4333,0633,2333,231.260.300
01 lug 202434,1034,3733,1633,2833,281.655.200
28 giu 202433,7534,0533,6034,0234,022.417.600
27 giu 202433,8334,0533,6533,6733,671.691.500
26 giu 202433,5433,8333,4733,6333,631.103.000
25 giu 202434,0634,1133,6033,8733,871.677.500
24 giu 202433,8634,2533,7434,0634,061.861.100
21 giu 202433,8134,1433,6933,9133,912.536.800
20 giu 202433,9134,0833,5933,6733,671.357.600
18 giu 202433,8134,0333,6233,8033,803.374.000
17 giu 202432,8433,7832,7633,6933,691.321.800
14 giu 202433,2233,4932,9433,0133,011.175.700
13 giu 202433,7933,9833,3033,6833,681.155.900
12 giu 202433,2434,2333,0933,8633,862.427.500
11 giu 202433,2333,3932,5732,9032,902.489.400
10 giu 202433,2333,8433,0033,7733,772.777.600
07 giu 202432,6333,4732,5633,2533,252.820.300
06 giu 202432,0532,9131,7732,6832,683.312.800
05 giu 202431,8432,1431,6031,8631,862.506.200
04 giu 202431,8732,2131,6832,0032,001.340.400
03 giu 202432,3032,4731,6632,0632,061.900.700
31 mag 202431,5632,3331,4832,1532,152.245.700
30 mag 202431,3031,5531,1131,3931,392.819.700
29 mag 202431,4731,6031,0831,1531,152.391.900
28 mag 202431,8232,3731,6931,8231,821.953.300
24 mag 202431,4132,0731,4131,9631,962.470.300
23 mag 202432,2132,3431,4931,6131,611.740.900
22 mag 202432,8532,9932,3232,4032,401.733.600
21 mag 202432,6632,9932,3832,9132,912.074.900
20 mag 202433,2233,3632,7432,8132,812.260.700
17 mag 202433,2833,6033,1533,3133,312.001.500
16 mag 202433,5133,8333,2033,5333,532.852.400
15 mag 202433,7734,0033,3533,6333,633.486.500
14 mag 202433,4833,7333,3533,6833,682.416.800
13 mag 202433,3133,4733,1333,3033,302.782.800
10 mag 202432,4633,4232,3233,2933,293.261.800
10 mag 20240.095 Dividendo
09 mag 202432,0032,3831,4532,1632,062.403.300
08 mag 202431,1431,8930,8731,8631,776.585.900
07 mag 202430,6731,9129,8230,7530,666.355.400
06 mag 202431,0531,6230,8731,6231,533.761.400
03 mag 202431,2331,6130,7230,9230,832.323.100
02 mag 202431,3031,5030,6330,9330,841.840.100
01 mag 202431,4131,5630,8631,1531,062.562.800
30 apr 202432,2332,3731,4131,5131,421.960.300
29 apr 202432,5232,5432,2432,4432,341.573.300
26 apr 202432,1732,5632,1432,3532,251.135.100
25 apr 202432,4732,6132,0532,3332,231.153.900
24 apr 202432,2532,5731,9432,5532,451.971.900
23 apr 202432,3132,5132,0632,1032,011.820.800
22 apr 202432,0532,4131,8932,2532,152.695.700
19 apr 202431,2431,9231,2431,8731,783.200.300
18 apr 202431,3231,7431,1631,2031,111.936.100
17 apr 202431,2931,4131,0031,1631,072.134.200
16 apr 202431,3631,5531,1831,2031,111.537.700
15 apr 202431,8532,0131,3531,4731,382.872.400
12 apr 202431,8031,9631,4331,5931,502.222.700
11 apr 202431,8632,1731,7131,9531,861.851.200
10 apr 202431,7332,0631,5231,9031,811.845.900
09 apr 202432,5032,5331,8032,2132,114.245.600
08 apr 202432,1632,5631,9232,5332,433.824.100
05 apr 202431,4832,3531,4732,2232,122.565.300
04 apr 202432,3332,8131,4731,5631,472.712.300
03 apr 202431,8132,3131,7132,2332,132.308.100
02 apr 202432,0532,2331,6931,9631,872.075.200
01 apr 202432,4232,5731,8932,2732,172.772.300
28 mar 202432,2632,6132,2032,5232,423.844.500
27 mar 202431,1332,0730,9332,0631,972.773.100
26 mar 202430,9031,2030,6231,0830,992.735.100
25 mar 202430,9631,0830,4230,7730,683.891.000
22 mar 202431,5131,5130,8730,9630,872.664.900
21 mar 202431,6631,6831,1031,3431,253.716.200
20 mar 202431,5231,6531,1731,5931,501.264.600
19 mar 202431,3731,6130,8331,5031,411.794.000
18 mar 202431,2231,5230,8831,4131,322.534.200
15 mar 202431,7531,8231,0731,1131,025.407.400
14 mar 202432,5032,5331,5531,7731,682.536.200
13 mar 202432,7933,0432,3032,6532,551.903.100
12 mar 202431,7332,6531,6532,6232,522.520.400
11 mar 202431,7031,9231,4931,7931,702.225.500
08 mar 202431,4931,8931,4931,6631,572.350.900
07 mar 202431,3631,8631,1931,6331,543.061.300
06 mar 202431,2031,3630,7531,0830,991.158.200
05 mar 202430,9131,2830,7731,0330,942.407.600
04 mar 202430,7531,2330,6531,0230,932.395.800
01 mar 202430,3531,0430,1730,7430,652.070.700
29 feb 202430,6830,7730,1530,3330,242.959.400
28 feb 202430,0730,7929,9830,6330,541.500.600
27 feb 202430,5230,7130,1830,2030,111.925.300
26 feb 202431,2731,3330,6430,6730,581.616.600
23 feb 202431,0731,4430,8931,3531,261.530.100
22 feb 202430,8031,1430,5930,9730,881.678.100
21 feb 202430,9530,9529,7830,4730,382.563.800
*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...