Italia markets closed

Aramark (ARMK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,03-0,33 (-0,79%)
Al 01:38PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202241,4641,9141,0141,0341,03428.157
05 dic 202241,7341,9241,2441,3641,361.642.100
02 dic 202241,4942,3841,3542,1242,121.882.800
01 dic 202241,5542,1741,3441,9041,901.953.300
30 nov 202240,6741,6040,3041,6041,601.632.900
29 nov 202240,6541,1040,5040,5740,571.710.500
28 nov 202240,8641,1940,5140,7040,702.422.500
25 nov 202240,7241,0940,6541,0941,09614.300
23 nov 202240,2540,9940,2540,7140,711.933.400
22 nov 202240,2540,3839,9640,3240,321.356.500
21 nov 202240,4240,6139,8940,0040,002.305.200
21 nov 20220.11 Dividendo
18 nov 202240,7140,9739,8740,6440,531.494.900
17 nov 202239,8740,3439,2140,2940,182.956.200
16 nov 202240,6140,8239,9140,5040,393.057.500
15 nov 202239,7841,2039,0740,5540,443.921.100
14 nov 202238,3639,5038,3638,8638,754.688.600
11 nov 202238,2639,1238,2238,7338,635.144.700
10 nov 202237,0038,1337,0038,1138,011.751.900
09 nov 202236,0936,6135,7435,9435,841.353.500
08 nov 202235,5836,5435,2636,5036,402.669.100
07 nov 202235,0935,5034,8135,3835,283.228.700
04 nov 202234,8235,2534,4534,8534,762.288.800
03 nov 202234,6435,1934,2334,3434,251.664.700
02 nov 202236,1536,3335,1035,1035,001.546.600
01 nov 202236,8537,0636,2136,3436,246.891.500
31 ott 202236,6437,0736,3936,5036,401.431.000
28 ott 202235,7636,7835,5936,7236,62864.800
27 ott 202235,7236,0235,5235,7035,601.825.200
26 ott 202234,9836,1534,9835,2335,131.687.400
25 ott 202234,3935,1734,0335,0434,952.233.400
24 ott 202235,5635,7934,9935,3235,221.752.100
21 ott 202234,6035,5334,1535,4335,331.053.900
20 ott 202234,9635,2834,4934,5834,491.425.700
19 ott 202234,6535,2334,4434,8134,72984.300
18 ott 202234,8535,0634,2934,8834,791.400.600
17 ott 202233,9334,4533,9034,0033,911.965.100
14 ott 202234,4234,5633,2133,2733,182.174.200
13 ott 202232,7634,2532,3734,0033,911.507.800
12 ott 202233,0933,9832,9833,6033,511.975.700
11 ott 202233,4033,5832,5432,9832,891.812.000
10 ott 202234,0334,2733,1333,3933,30906.000
07 ott 202234,1834,2133,5034,0233,934.099.100
06 ott 202234,5235,0634,2834,4734,382.760.400
05 ott 202233,7134,8333,7134,7234,631.771.500
04 ott 202232,6034,2232,5134,2034,112.402.500
03 ott 202231,5232,3430,9432,0031,912.127.500
30 set 202231,0731,9530,7231,2031,122.224.700
29 set 202232,3132,3131,1931,3631,281.826.500
28 set 202232,1232,8931,8232,6832,592.018.000
27 set 202233,2733,4331,9932,0932,002.412.000
26 set 202233,6433,8832,6532,7332,643.814.500
23 set 202234,2434,4233,4533,5833,492.936.300
22 set 202235,9136,0434,5134,7134,622.153.500
21 set 202237,0937,0935,8335,9535,851.932.000
20 set 202237,3937,4936,6236,9236,821.461.300
19 set 202237,0137,6037,0137,5437,441.686.900
16 set 202237,3937,5136,9837,3937,291.743.300
15 set 202237,9038,4037,7537,9337,831.653.900
14 set 202237,5938,1237,3638,0737,972.129.000
13 set 202237,5238,0937,1337,4337,332.424.400
12 set 202238,0438,7238,0138,5038,401.894.400
09 set 202237,0937,7737,0337,6837,582.992.400
08 set 202236,0436,9735,8236,9536,851.169.000
07 set 202235,1336,5135,1336,4036,301.655.600
06 set 202235,6535,8734,8435,1135,012.426.600
02 set 202235,9135,9135,2135,4435,34917.700
01 set 202235,3635,7134,5735,4135,311.511.600
31 ago 202235,8836,0635,5835,7135,611.972.600
30 ago 202235,9636,2335,4135,5935,49802.700
29 ago 202235,0735,9234,9135,7035,601.513.200
26 ago 202237,0237,1035,3835,4235,321.458.400
25 ago 202236,5437,0036,4236,9936,891.308.400
24 ago 202235,8936,6235,6736,5136,411.083.400
23 ago 202236,8136,9636,1536,1836,081.440.800
22 ago 202236,8837,1236,4636,5136,411.816.000
19 ago 202237,8238,0337,2437,5737,472.189.400
18 ago 202237,8538,0537,6237,9637,861.884.900
17 ago 202237,4137,9337,2537,7337,631.881.600
16 ago 202237,1437,8937,0037,7537,654.325.500
16 ago 20220.11 Dividendo
15 ago 202237,0837,5037,0137,3237,112.258.000
12 ago 202236,6137,3236,4537,3237,111.873.500
11 ago 202236,8236,9436,0136,3236,113.479.900
10 ago 202236,8737,1136,2736,3836,171.707.600
09 ago 202235,0136,6534,7836,1635,962.207.700
08 ago 202235,3435,7635,1435,2935,091.845.100
05 ago 202234,7635,2434,7435,1734,971.194.900
04 ago 202235,1935,5335,0335,0834,881.626.700
03 ago 202234,0035,3533,9835,3135,111.857.900
02 ago 202233,7334,1133,5233,8433,651.555.400
01 ago 202233,3233,7932,8733,7733,581.305.600
29 lug 202233,4233,4332,9433,4033,212.569.600
28 lug 202233,0633,3532,7933,2733,082.355.700
27 lug 202232,7033,1032,5832,9732,782.025.900
26 lug 202231,9032,5031,9032,2432,061.565.800
25 lug 202232,0432,2031,5032,1431,96728.100
22 lug 202232,3232,4531,7031,9731,79568.500
21 lug 202232,0532,1531,4632,0731,891.137.300
20 lug 202231,8632,3631,6532,3232,141.473.600
*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...