Stockscreener 앱 받기
8.51
0.64%
-0.07
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $8.59 | $8.49 | $0.10 | 132,614.0 | -0.70% |
| 2024-11-04 | $8.63 | $8.41 | $0.215 | 782,861.0 | +1.18% |
| 2024-11-01 | $8.89 | $8.45 | $0.44 | 907,651.0 | -3.75% |
| 2024-10-31 | $8.94 | $8.76 | $0.18 | 731,071.0 | -1.12% |
| 2024-10-30 | $8.97 | $8.73 | $0.24 | 511,418.0 | +0.45% |
| 2024-10-29 | $9.26 | $8.86 | $0.40 | 961,734.0 | -4.42% |
| 2024-10-28 | $9.33 | $9.03 | $0.2993 | 794,135.0 | +3.57% |
| 2024-10-25 | $9.12 | $8.89 | $0.225 | 726,594.0 | -1.43% |
| 2024-10-24 | $9.11 | $8.95 | $0.16 | 946,112.0 | +1.45% |
| 2024-10-23 | $9.08 | $8.90 | $0.18 | 779,020.0 | -1.65% |
| 2024-10-22 | $9.24 | $9.07 | $0.165 | 1,231,885.0 | -1.51% |
| 2024-10-21 | $9.30 | $9.21 | $0.10 | 730,587.0 | -0.86% |
| 2024-10-18 | $9.63 | $9.30 | $0.33 | 692,061.0 | -2.10% |
| 2024-10-17 | $9.75 | $9.51 | $0.245 | 751,874.0 | -1.85% |
| 2024-10-16 | $9.72 | $9.54 | $0.175 | 757,338.0 | +1.15% |
| 2024-10-15 | $9.86 | $9.40 | $0.458 | 1,591,576.0 | -3.03% |
| 2024-10-14 | $10.03 | $9.64 | $0.39 | 1,701,443.0 | +1.75% |
| 2024-10-11 | $9.93 | $9.63 | $0.30 | 2,014,799.0 | +1.04% |
| 2024-10-10 | $9.80 | $9.28 | $0.5195 | 1,212,066.0 | +2.23% |
| 2024-10-09 | $9.54 | $9.32 | $0.211 | 1,115,690.0 | +0.21% |
| 2024-10-08 | $9.51 | $9.35 | $0.16 | 852,393.0 | -0.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.89 | $8.41 | $0.475 | 1,823,126.0 | -3.29% |
| 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% |
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.41 | $7.16 | $1.26 | 20,605,989.0 | +11.62% |
| 2022-11 | $8.15 | $6.73 | $1.42 | 18,237,053.0 | -0.66% |
| 2022-10 | $7.92 | $6.83 | $1.08 | 17,945,364.0 | +3.43% |
| 2022-09 | $7.79 | $6.64 | $1.15 | 16,241,583.0 | -0.14% |
| 2022-08 | $8.24 | $7.13 | $1.11 | 19,407,814.0 | +0.55% |
| 2022-07 | $7.44 | $6.23 | $1.21 | 10,021,326.0 | +7.72% |
| 2022-06 | $8.02 | $6.43 | $1.59 | 18,583,814.0 | -13.81% |
| 2022-05 | $8.11 | $6.42 | $1.69 | 24,161,191.0 | +7.86% |
| 2022-04 | $8.28 | $7.20 | $1.08 | 15,204,700.0 | -10.82% |
| 2022-03 | $8.44 | $6.88 | $1.55 | 34,860,464.0 | +5.17% |
| 2022-02 | $8.10 | $6.43 | $1.67 | 21,406,652.0 | +19.66% |
| 2022-01 | $6.49 | $5.10 | $1.39 | 23,041,275.0 | +10.81% |
0.31%
0.52%
자본화:
|
볼륨(24시간):