Stockscreener 앱 받기
7.17
0.69%
-0.05
시간 외 거래:
7.17
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $7.27 | $7.16 | $0.11 | 1,466,752.0 | -0.69% |
| 2025-10-30 | $7.39 | $7.20 | $0.195 | 1,396,410.0 | -2.17% |
| 2025-10-29 | $7.61 | $7.37 | $0.235 | 1,064,503.0 | -2.25% |
| 2025-10-28 | $7.72 | $7.54 | $0.1863 | 1,086,623.0 | -0.79% |
| 2025-10-27 | $7.67 | $7.42 | $0.25 | 1,967,241.0 | +5.69% |
| 2025-10-24 | $7.29 | $7.18 | $0.103 | 714,111.0 | -0.28% |
| 2025-10-23 | $7.25 | $7.10 | $0.155 | 1,218,023.0 | +1.83% |
| 2025-10-22 | $7.11 | $7.01 | $0.10 | 644,059.0 | +0.28% |
| 2025-10-21 | $7.08 | $7.00 | $0.08 | 447,755.0 | +0.57% |
| 2025-10-20 | $7.13 | $7.00 | $0.13 | 663,858.0 | +0.43% |
| 2025-10-17 | $7.11 | $6.96 | $0.14 | 774,609.0 | -0.99% |
| 2025-10-16 | $7.09 | $6.89 | $0.20 | 1,403,649.0 | +2.02% |
| 2025-10-15 | $7.09 | $6.91 | $0.18 | 1,014,795.0 | -0.43% |
| 2025-10-14 | $7.00 | $6.82 | $0.18 | 1,003,027.0 | +0.43% |
| 2025-10-13 | $6.99 | $6.75 | $0.235 | 2,325,966.0 | +1.61% |
| 2025-10-10 | $6.91 | $6.71 | $0.195 | 1,911,738.0 | -1.02% |
| 2025-10-09 | $6.95 | $6.80 | $0.15 | 1,606,755.0 | +0.88% |
| 2025-10-08 | $6.85 | $6.66 | $0.1937 | 735,353.0 | +1.94% |
| 2025-10-07 | $6.76 | $6.63 | $0.13 | 1,215,190.0 | -0.30% |
| 2025-10-06 | $6.75 | $6.65 | $0.10 | 912,082.0 | +1.20% |
| 2025-10-03 | $6.71 | $6.57 | $0.135 | 751,488.0 | -0.30% |
Arcos Dorados Holdings Inc 주식 (ARCO) 연도별 가격 이력
이 심층 분석에서는 Arcos Dorados Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arcos Dorados Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $7.72 | $6.54 | $1.18 | 28,411,091.0 | +6.22% |
| 2025-09 | $7.30 | $6.65 | $0.65 | 26,776,271.0 | -3.57% |
| 2025-08 | $7.72 | $6.50 | $1.21 | 32,254,409.0 | +5.26% |
| 2025-07 | $8.07 | $6.62 | $1.45 | 29,849,827.0 | -15.72% |
| 2025-06 | $7.92 | $7.24 | $0.675 | 27,264,914.0 | +6.48% |
| 2025-05 | $8.24 | $6.81 | $1.43 | 30,298,745.0 | -3.14% |
| 2025-04 | $8.32 | $6.66 | $1.66 | 45,872,044.0 | -5.09% |
| 2025-03 | $8.51 | $7.55 | $0.96 | 26,937,038.0 | +5.36% |
| 2025-02 | $8.52 | $7.27 | $1.25 | 22,546,015.0 | -1.29% |
| 2025-01 | $7.99 | $7.14 | $0.85 | 27,895,898.0 | +6.46% |
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.36 | $7.02 | $1.34 | 28,230,739.0 | -10.88% |
| 2024-11 | $8.89 | $7.86 | $1.03 | 24,926,248.0 | -8.17% |
| 2024-10 | $10.27 | $8.73 | $1.54 | 28,140,809.0 | +1.03% |
| 2024-09 | $8.97 | $8.08 | $0.8899 | 19,511,207.0 | -0.91% |
| 2024-08 | $10.55 | $8.78 | $1.77 | 35,971,659.0 | -8.90% |
| 2024-07 | $10.07 | $8.77 | $1.30 | 21,144,371.0 | +7.33% |
| 2024-06 | $9.92 | $8.71 | $1.21 | 28,817,164.0 | -6.83% |
| 2024-05 | $11.49 | $9.54 | $1.95 | 25,419,984.0 | -10.39% |
| 2024-04 | $11.29 | $10.51 | $0.78 | 27,255,358.0 | -3.06% |
| 2024-03 | $12.00 | $10.70 | $1.30 | 27,160,333.0 | -6.24% |
| 2024-02 | $13.00 | $11.32 | $1.68 | 19,156,623.0 | -4.20% |
| 2024-01 | $13.20 | $11.53 | $1.67 | 15,167,428.0 | -2.44% |
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.00 | $11.73 | $1.27 | 21,092,010.0 | +9.49% |
| 2023-11 | $11.93 | $8.98 | $2.95 | 21,733,415.0 | +28.49% |
| 2023-10 | $9.93 | $8.59 | $1.34 | 16,928,531.0 | -4.65% |
| 2023-09 | $10.50 | $9.15 | $1.35 | 15,084,845.0 | -4.15% |
| 2023-08 | $11.33 | $9.42 | $1.91 | 24,262,286.0 | -12.65% |
| 2023-07 | $11.47 | $10.10 | $1.38 | 29,928,990.0 | +10.24% |
| 2023-06 | $10.29 | $8.48 | $1.81 | 31,009,941.0 | +21.30% |
| 2023-05 | $9.26 | $7.78 | $1.48 | 24,743,987.0 | +6.42% |
| 2023-04 | $8.29 | $7.01 | $1.28 | 15,734,924.0 | +2.98% |
| 2023-03 | $8.47 | $7.20 | $1.27 | 17,348,533.0 | -6.66% |
| 2023-02 | $8.77 | $8.05 | $0.715 | 13,862,952.0 | -2.82% |
| 2023-01 | $9.04 | $7.68 | $1.36 | 15,376,009.0 | +1.67% |
0.02%
1.11%
자본화:
|
볼륨(24시간):