Stockscreener 앱 받기
7.50
2.46%
0.18
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.59 | $7.25 | $0.345 | 1,421,284.0 | +2.46% |
| 2024-12-19 | $7.43 | $7.24 | $0.19 | 1,405,534.0 | +1.24% |
| 2024-12-18 | $7.81 | $7.20 | $0.615 | 3,227,758.0 | -7.19% |
| 2024-12-17 | $7.89 | $7.70 | $0.19 | 2,269,623.0 | -1.52% |
| 2024-12-16 | $8.09 | $7.84 | $0.25 | 1,581,438.0 | +0.13% |
| 2024-12-13 | $7.91 | $7.66 | $0.25 | 2,228,238.0 | +1.94% |
| 2024-12-12 | $8.10 | $7.74 | $0.36 | 1,351,394.0 | -4.20% |
| 2024-12-11 | $8.16 | $7.90 | $0.26 | 1,562,402.0 | +0.87% |
| 2024-12-10 | $8.15 | $7.98 | $0.174 | 1,887,708.0 | -0.99% |
| 2024-12-09 | $8.26 | $8.03 | $0.23 | 1,578,048.0 | +0.87% |
| 2024-12-06 | $8.36 | $8.03 | $0.335 | 915,223.0 | -3.25% |
| 2024-12-05 | $8.34 | $8.15 | $0.185 | 804,492.0 | +1.47% |
| 2024-12-04 | $8.32 | $8.14 | $0.175 | 629,099.0 | -1.33% |
| 2024-12-03 | $8.32 | $8.06 | $0.255 | 1,623,170.0 | +1.47% |
| 2024-12-02 | $8.27 | $7.96 | $0.31 | 1,040,171.0 | +0.99% |
| 2024-11-29 | $8.13 | $7.86 | $0.27 | 1,727,480.0 | -1.34% |
| 2024-11-27 | $8.34 | $8.12 | $0.22 | 1,001,568.0 | -0.36% |
| 2024-11-26 | $8.45 | $8.15 | $0.30 | 1,365,124.0 | -2.37% |
| 2024-11-25 | $8.58 | $8.36 | $0.22 | 1,842,056.0 | +0.36% |
| 2024-11-22 | $8.42 | $8.27 | $0.15 | 1,339,159.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.36 | $7.20 | $1.16 | 24,946,866.0 | -7.29% |
| 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% |
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% |
0.81%
1.71%
자본화:
|
볼륨(24시간):