Italia Markets open in 3 hrs 26 mins
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.313,42 -106,19 (-0,39%) EUR/USD
1,0831 -0,0006 (-0,0542%) BTC-EUR
26.058,07 +717,56 (+2,83%) CMC Crypto 200
617,17 +19,71 (+3,30%)
Aramark (ARMK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | - | - | - | - | - | - |
| 23 mar 2023 | 33,76 | 34,21 | 33,42 | 33,92 | 33,92 | 3.111.900 |
| 22 mar 2023 | 34,07 | 34,45 | 33,34 | 33,37 | 33,37 | 3.491.500 |
| 21 mar 2023 | 33,87 | 34,51 | 33,81 | 34,25 | 34,25 | 5.820.700 |
| 20 mar 2023 | 33,61 | 33,94 | 33,27 | 33,41 | 33,41 | 3.854.700 |
| 17 mar 2023 | 33,46 | 33,81 | 32,62 | 33,67 | 33,67 | 40.659.400 |
| 16 mar 2023 | 33,33 | 33,89 | 32,90 | 33,56 | 33,56 | 4.201.400 |
| 15 mar 2023 | 33,64 | 33,71 | 32,87 | 33,60 | 33,60 | 5.426.000 |
| 14 mar 2023 | 34,58 | 34,78 | 33,77 | 34,42 | 34,42 | 5.433.000 |
| 13 mar 2023 | 34,09 | 34,45 | 33,71 | 34,01 | 34,01 | 5.101.000 |
| 10 mar 2023 | 35,50 | 35,74 | 34,30 | 34,59 | 34,59 | 6.408.400 |
| 09 mar 2023 | 37,49 | 37,49 | 35,77 | 35,85 | 35,85 | 3.783.400 |
| 08 mar 2023 | 37,27 | 37,91 | 37,17 | 37,61 | 37,61 | 3.995.200 |
| 07 mar 2023 | 38,93 | 39,03 | 37,50 | 37,53 | 37,53 | 5.158.700 |
| 06 mar 2023 | 38,91 | 39,84 | 38,91 | 39,02 | 39,02 | 8.354.900 |
| 03 mar 2023 | 37,48 | 37,59 | 37,20 | 37,52 | 37,52 | 1.361.700 |
| 02 mar 2023 | 36,80 | 37,28 | 36,71 | 37,18 | 37,18 | 2.536.800 |
| 01 mar 2023 | 36,76 | 37,28 | 36,61 | 37,13 | 37,13 | 2.280.800 |
| 28 feb 2023 | 37,06 | 37,12 | 36,62 | 36,80 | 36,80 | 2.333.300 |
| 27 feb 2023 | 37,82 | 37,82 | 36,90 | 37,02 | 37,02 | 1.300.100 |
| 24 feb 2023 | 37,36 | 37,65 | 37,15 | 37,50 | 37,50 | 2.250.900 |
| 23 feb 2023 | 37,72 | 38,07 | 37,24 | 37,93 | 37,93 | 1.985.400 |
| 22 feb 2023 | 37,49 | 37,90 | 37,47 | 37,54 | 37,54 | 3.121.500 |
| 21 feb 2023 | 37,74 | 37,94 | 37,37 | 37,44 | 37,44 | 1.284.200 |
| 17 feb 2023 | 38,27 | 38,39 | 37,97 | 38,30 | 38,30 | 979.400 |
| 16 feb 2023 | 38,58 | 38,96 | 38,28 | 38,32 | 38,32 | 1.322.900 |
| 15 feb 2023 | 38,78 | 39,08 | 38,68 | 38,94 | 38,94 | 1.222.400 |
| 14 feb 2023 | 38,84 | 39,46 | 38,76 | 39,01 | 39,01 | 3.136.800 |
| 13 feb 2023 | 38,43 | 39,29 | 38,32 | 39,02 | 39,02 | 2.575.800 |
| 10 feb 2023 | 37,89 | 38,69 | 37,81 | 38,46 | 38,46 | 2.577.100 |
| 09 feb 2023 | 40,00 | 40,16 | 38,01 | 38,04 | 38,04 | 5.305.600 |
| 08 feb 2023 | 39,21 | 39,99 | 38,99 | 39,91 | 39,91 | 5.862.100 |
| 07 feb 2023 | 40,63 | 41,04 | 37,53 | 40,89 | 40,89 | 10.430.000 |
| 06 feb 2023 | 43,89 | 44,07 | 43,46 | 43,86 | 43,86 | 4.652.800 |
| 03 feb 2023 | 43,66 | 44,33 | 43,19 | 43,96 | 43,96 | 3.114.400 |
| 02 feb 2023 | 44,35 | 44,97 | 43,99 | 44,15 | 44,15 | 2.109.300 |
| 01 feb 2023 | 44,38 | 44,68 | 43,73 | 44,34 | 44,34 | 1.337.000 |
| 31 gen 2023 | 43,66 | 44,53 | 43,61 | 44,53 | 44,53 | 1.219.200 |
| 30 gen 2023 | 43,94 | 44,32 | 43,67 | 43,70 | 43,70 | 3.706.500 |
| 27 gen 2023 | 44,56 | 44,67 | 44,19 | 44,32 | 44,32 | 3.313.500 |
| 26 gen 2023 | 44,80 | 45,02 | 44,12 | 44,46 | 44,46 | 3.774.500 |
| 25 gen 2023 | 44,45 | 44,88 | 44,33 | 44,70 | 44,70 | 2.138.500 |
| 24 gen 2023 | 44,62 | 45,27 | 44,54 | 44,76 | 44,76 | 2.687.700 |
| 23 gen 2023 | 45,32 | 45,66 | 44,92 | 44,99 | 44,99 | 6.495.400 |
| 20 gen 2023 | 44,52 | 45,20 | 44,23 | 45,20 | 45,20 | 2.008.600 |
| 19 gen 2023 | 43,93 | 44,58 | 43,86 | 44,26 | 44,26 | 4.641.800 |
| 18 gen 2023 | 45,49 | 45,63 | 44,28 | 44,33 | 44,33 | 2.821.900 |
| 17 gen 2023 | 45,30 | 45,72 | 45,12 | 45,38 | 45,38 | 3.005.600 |
| 13 gen 2023 | 44,56 | 45,47 | 44,50 | 45,31 | 45,31 | 2.174.300 |
| 12 gen 2023 | 44,45 | 44,99 | 44,28 | 44,92 | 44,92 | 2.046.900 |
| 11 gen 2023 | 44,04 | 44,37 | 43,76 | 44,32 | 44,32 | 2.013.200 |
| 10 gen 2023 | 43,47 | 44,11 | 43,42 | 44,05 | 44,05 | 4.066.800 |
| 09 gen 2023 | 43,95 | 44,18 | 43,41 | 43,69 | 43,69 | 5.738.700 |
| 06 gen 2023 | 42,82 | 43,95 | 42,73 | 43,95 | 43,95 | 2.407.300 |
| 05 gen 2023 | 41,85 | 42,81 | 41,57 | 42,46 | 42,46 | 1.532.700 |
| 04 gen 2023 | 41,91 | 42,26 | 41,63 | 41,94 | 41,94 | 1.641.600 |
| 03 gen 2023 | 42,04 | 42,24 | 41,02 | 41,40 | 41,40 | 2.305.900 |
| 30 dic 2022 | 41,13 | 41,43 | 41,05 | 41,34 | 41,34 | 2.694.100 |
| 29 dic 2022 | 41,13 | 41,76 | 41,05 | 41,53 | 41,53 | 1.480.400 |
| 28 dic 2022 | 41,49 | 41,79 | 40,96 | 41,00 | 41,00 | 1.635.300 |
| 27 dic 2022 | 41,39 | 42,08 | 41,39 | 41,54 | 41,54 | 922.700 |
| 23 dic 2022 | 41,18 | 41,50 | 40,92 | 41,50 | 41,50 | 674.400 |
| 22 dic 2022 | 41,33 | 41,34 | 40,77 | 41,22 | 41,22 | 1.156.000 |
| 21 dic 2022 | 41,52 | 41,84 | 41,42 | 41,69 | 41,69 | 2.709.400 |
| 20 dic 2022 | 40,96 | 41,18 | 40,51 | 41,18 | 41,18 | 1.519.700 |
| 19 dic 2022 | 41,42 | 41,50 | 40,62 | 41,00 | 41,00 | 3.018.800 |
| 16 dic 2022 | 41,46 | 41,73 | 41,19 | 41,51 | 41,51 | 2.320.900 |
| 15 dic 2022 | 42,09 | 42,10 | 41,32 | 41,73 | 41,73 | 1.455.100 |
| 14 dic 2022 | 42,28 | 43,08 | 42,12 | 42,65 | 42,65 | 1.454.600 |
| 13 dic 2022 | 43,00 | 43,33 | 42,07 | 42,39 | 42,39 | 2.159.400 |
| 12 dic 2022 | 41,20 | 42,15 | 41,14 | 42,15 | 42,15 | 3.047.000 |
| 09 dic 2022 | 40,81 | 41,39 | 40,75 | 41,16 | 41,16 | 2.573.300 |
| 08 dic 2022 | 40,73 | 41,02 | 40,49 | 40,94 | 40,94 | 7.351.200 |
| 07 dic 2022 | 40,89 | 41,07 | 40,26 | 40,26 | 40,26 | 1.425.500 |
| 06 dic 2022 | 41,46 | 41,93 | 40,89 | 41,06 | 41,06 | 1.841.300 |
| 05 dic 2022 | 41,73 | 41,92 | 41,24 | 41,36 | 41,36 | 1.642.100 |
| 02 dic 2022 | 41,49 | 42,38 | 41,35 | 42,12 | 42,12 | 1.882.800 |
| 01 dic 2022 | 41,55 | 42,17 | 41,34 | 41,90 | 41,90 | 1.953.300 |
| 30 nov 2022 | 40,67 | 41,60 | 40,30 | 41,60 | 41,60 | 1.632.900 |
| 29 nov 2022 | 40,65 | 41,10 | 40,50 | 40,57 | 40,57 | 1.710.500 |
| 28 nov 2022 | 40,86 | 41,19 | 40,51 | 40,70 | 40,70 | 2.422.500 |
| 25 nov 2022 | 40,72 | 41,09 | 40,65 | 41,09 | 41,09 | 614.300 |
| 23 nov 2022 | 40,25 | 40,99 | 40,25 | 40,71 | 40,71 | 1.933.400 |
| 22 nov 2022 | 40,25 | 40,38 | 39,96 | 40,32 | 40,32 | 1.356.500 |
| 21 nov 2022 | 40,42 | 40,61 | 39,89 | 40,00 | 40,00 | 2.305.200 |
| 18 nov 2022 | 40,71 | 40,97 | 39,87 | 40,64 | 40,64 | 1.494.900 |
| 17 nov 2022 | 39,87 | 40,34 | 39,21 | 40,29 | 40,29 | 2.956.200 |
| 16 nov 2022 | 40,61 | 40,82 | 39,91 | 40,50 | 40,50 | 3.057.500 |
| 15 nov 2022 | 39,78 | 41,20 | 39,07 | 40,55 | 40,55 | 3.921.100 |
| 14 nov 2022 | 38,36 | 39,50 | 38,36 | 38,86 | 38,86 | 4.688.600 |
| 11 nov 2022 | 38,26 | 39,12 | 38,22 | 38,73 | 38,73 | 5.144.700 |
| 10 nov 2022 | 37,00 | 38,13 | 37,00 | 38,11 | 38,11 | 1.751.900 |
| 09 nov 2022 | 36,09 | 36,61 | 35,74 | 35,94 | 35,94 | 1.353.500 |
| 08 nov 2022 | 35,58 | 36,54 | 35,26 | 36,50 | 36,50 | 2.669.100 |
| 07 nov 2022 | 35,09 | 35,50 | 34,81 | 35,38 | 35,38 | 3.228.700 |
| 04 nov 2022 | 34,82 | 35,25 | 34,45 | 34,85 | 34,85 | 2.288.800 |
| 03 nov 2022 | 34,64 | 35,19 | 34,23 | 34,34 | 34,34 | 1.664.700 |
| 02 nov 2022 | 36,15 | 36,33 | 35,10 | 35,10 | 35,10 | 1.546.600 |
| 01 nov 2022 | 36,85 | 37,06 | 36,21 | 36,34 | 36,34 | 6.891.500 |
| 31 ott 2022 | 36,64 | 37,07 | 36,39 | 36,50 | 36,50 | 1.431.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
