Stockscreener 앱 받기
7.95
1.36%
-0.11
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.18 | $7.94 | $0.236 | 1,256,117.0 | -1.36% |
| 2026-10-15 | $8.11 | $7.95 | $0.1599 | 2,005,150.0 | +2.03% |
| 2026-10-14 | $7.98 | $7.86 | $0.12 | 2,061,888.0 | -1.13% |
| 2026-10-13 | $8.03 | $7.72 | $0.31 | 2,897,616.0 | +2.96% |
| 2026-10-12 | $7.83 | $7.68 | $0.15 | 1,657,179.0 | -0.13% |
| 2026-10-09 | $8.08 | $7.62 | $0.46 | 2,907,901.0 | -4.31% |
| 2026-10-08 | $8.26 | $7.82 | $0.435 | 3,733,222.0 | +2.78% |
| 2026-10-07 | $8.20 | $7.80 | $0.3998 | 2,879,594.0 | -2.71% |
| 2026-10-06 | $8.26 | $8.05 | $0.21 | 3,014,890.0 | +0.25% |
| 2026-10-05 | $8.21 | $7.64 | $0.57 | 7,135,543.0 | +13.92% |
| 2026-10-02 | $7.12 | $6.85 | $0.275 | 2,438,376.0 | +2.89% |
| 2026-10-01 | $7.13 | $6.67 | $0.46 | 6,639,200.0 | -3.36% |
| 2026-09-30 | $7.19 | $7.09 | $0.095 | 1,298,066.0 | +0.42% |
| 2026-09-29 | $7.25 | $7.07 | $0.18 | 1,331,404.0 | -0.28% |
| 2026-09-28 | $7.25 | $7.09 | $0.155 | 1,527,909.0 | -1.38% |
| 2026-09-25 | $7.26 | $7.15 | $0.109 | 1,385,184.0 | +0.14% |
| 2026-09-24 | $7.43 | $7.18 | $0.245 | 1,319,847.0 | -2.43% |
| 2026-09-23 | $7.61 | $7.38 | $0.225 | 1,090,109.0 | -2.76% |
| 2026-09-22 | $7.67 | $7.55 | $0.115 | 855,609.0 | +1.33% |
| 2026-09-21 | $7.58 | $7.47 | $0.1055 | 1,211,574.0 | -0.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $8.26 | $6.67 | $1.59 | 38,626,676.0 | +11.19% |
| 2026-09 | $8.34 | $7.07 | $1.27 | 23,800,433.0 | -9.72% |
| 2026-08 | $8.54 | $7.67 | $0.87 | 23,155,706.0 | -3.06% |
| 2026-07 | $8.64 | $8.00 | $0.6399 | 29,359,247.0 | +1.36% |
| 2026-06 | $9.07 | $7.98 | $1.09 | 25,651,136.0 | -7.36% |
| 2026-05 | $9.26 | $8.04 | $1.22 | 27,079,468.0 | -2.47% |
| 2026-04 | $9.75 | $8.14 | $1.61 | 21,632,580.0 | +8.12% |
| 2026-03 | $8.84 | $7.48 | $1.36 | 27,762,939.0 | -6.25% |
| 2026-02 | $8.98 | $7.99 | $0.99 | 31,861,295.0 | +7.58% |
| 2026-01 | $8.33 | $7.26 | $1.07 | 25,952,114.0 | +11.44% |
Arcos Dorados Holdings Inc 주식 (ARCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.80 | $7.09 | $0.71 | 17,353,036.0 | -3.95% |
| 2025-11 | $7.84 | $6.94 | $0.90 | 24,468,359.0 | +5.86% |
| 2025-10 | $7.72 | $6.54 | $1.18 | 26,944,339.0 | +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% |
2.31%
1.39%
자본화:
|
볼륨(24시간):