La bourse est fermée

Aramark (ARMK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,31-0,22 (-0,66 %)
À la clôture : 04:00PM EDT
33,02 -0,29 (-0,87 %)
Échanges après Bourse : 04:05PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202433,2833,6033,1533,3133,312 001 500
16 mai 202433,5133,8333,2033,5333,532 852 400
15 mai 202433,7734,0033,3533,6333,633 486 500
14 mai 202433,4833,7333,3533,6833,682 416 800
13 mai 202433,3133,4733,1333,3033,302 782 800
10 mai 202432,4633,4232,3233,2933,293 261 800
10 mai 20240.095 Dividende
09 mai 202432,0032,3831,4532,1632,062 403 300
08 mai 202431,1431,8930,8731,8631,776 585 900
07 mai 202430,6731,9129,8230,7530,666 355 400
06 mai 202431,0531,6230,8731,6231,533 761 400
03 mai 202431,2331,6130,7230,9230,832 323 100
02 mai 202431,3031,5030,6330,9330,841 840 100
01 mai 202431,4131,5630,8631,1531,062 562 800
30 avr. 202432,2332,3731,4131,5131,421 960 300
29 avr. 202432,5232,5432,2432,4432,341 573 300
26 avr. 202432,1732,5632,1432,3532,251 135 100
25 avr. 202432,4732,6132,0532,3332,231 153 900
24 avr. 202432,2532,5731,9432,5532,451 971 900
23 avr. 202432,3132,5132,0632,1032,011 820 800
22 avr. 202432,0532,4131,8932,2532,152 695 700
19 avr. 202431,2431,9231,2431,8731,783 200 300
18 avr. 202431,3231,7431,1631,2031,111 936 100
17 avr. 202431,2931,4131,0031,1631,072 134 200
16 avr. 202431,3631,5531,1831,2031,111 537 700
15 avr. 202431,8532,0131,3531,4731,382 872 400
12 avr. 202431,8031,9631,4331,5931,502 222 700
11 avr. 202431,8632,1731,7131,9531,861 851 200
10 avr. 202431,7332,0631,5231,9031,811 845 900
09 avr. 202432,5032,5331,8032,2132,114 245 600
08 avr. 202432,1632,5631,9232,5332,433 824 100
05 avr. 202431,4832,3531,4732,2232,122 565 300
04 avr. 202432,3332,8131,4731,5631,472 712 300
03 avr. 202431,8132,3131,7132,2332,132 308 100
02 avr. 202432,0532,2331,6931,9631,872 075 200
01 avr. 202432,4232,5731,8932,2732,172 772 300
28 mars 202432,2632,6132,2032,5232,423 844 500
27 mars 202431,1332,0730,9332,0631,972 773 100
26 mars 202430,9031,2030,6231,0830,992 735 100
25 mars 202430,9631,0830,4230,7730,683 891 000
22 mars 202431,5131,5130,8730,9630,872 664 900
21 mars 202431,6631,6831,1031,3431,253 716 200
20 mars 202431,5231,6531,1731,5931,501 264 600
19 mars 202431,3731,6130,8331,5031,411 794 000
18 mars 202431,2231,5230,8831,4131,322 534 200
15 mars 202431,7531,8231,0731,1131,025 407 400
14 mars 202432,5032,5331,5531,7731,682 536 200
13 mars 202432,7933,0432,3032,6532,551 903 100
12 mars 202431,7332,6531,6532,6232,522 520 400
11 mars 202431,7031,9231,4931,7931,702 225 500
08 mars 202431,4931,8931,4931,6631,572 350 900
07 mars 202431,3631,8631,1931,6331,543 061 300
06 mars 202431,2031,3630,7531,0830,991 158 200
05 mars 202430,9131,2830,7731,0330,942 407 600
04 mars 202430,7531,2330,6531,0230,932 395 800
01 mars 202430,3531,0430,1730,7430,652 070 700
29 févr. 202430,6830,7730,1530,3330,242 959 400
28 févr. 202430,0730,7929,9830,6330,541 500 600
27 févr. 202430,5230,7130,1830,2030,111 925 300
26 févr. 202431,2731,3330,6430,6730,581 616 600
23 févr. 202431,0731,4430,8931,3531,261 530 100
22 févr. 202430,8031,1430,5930,9730,881 678 100
21 févr. 202430,9530,9529,7830,4730,382 563 800
20 févr. 202430,7731,0230,6530,8630,772 992 100
16 févr. 202430,6531,1330,6530,8730,781 697 200
15 févr. 202430,7931,1430,7630,8330,742 031 200
14 févr. 202430,5230,9430,2130,8330,742 186 100
13 févr. 202430,8130,8130,1030,2530,162 310 200
13 févr. 20240.095 Dividende
12 févr. 202430,4631,0430,4631,0030,813 248 400
09 févr. 202429,3730,5829,3130,5130,333 275 500
08 févr. 202428,8829,6428,5229,4129,233 006 400
07 févr. 202430,4630,5328,8128,8828,713 522 100
06 févr. 202431,0231,0929,2329,3129,135 177 300
05 févr. 202429,4329,5928,9629,4229,244 238 200
02 févr. 202429,5829,9329,1929,6729,494 111 600
01 févr. 202429,1429,7928,9429,7129,532 933 800
31 janv. 202429,2729,8328,9229,0828,913 096 600
30 janv. 202428,9129,2928,7729,2429,062 169 300
29 janv. 202428,5228,9628,3928,9528,781 617 000
26 janv. 202428,7328,8928,5228,5828,411 265 500
25 janv. 202428,7128,9928,4528,6928,522 595 400
24 janv. 202428,9029,0328,3028,4228,251 459 100
23 janv. 202428,9029,0228,4928,7428,571 301 400
22 janv. 202428,7528,9128,4828,6328,461 557 700
19 janv. 202428,6128,8828,4928,6528,481 193 800
18 janv. 202428,9829,0628,5128,6728,502 460 100
17 janv. 202428,8729,3828,6328,8528,682 399 200
16 janv. 202428,4928,9828,3128,9628,792 477 300
12 janv. 202429,1329,2428,7428,7628,591 660 000
11 janv. 202428,8728,9028,6028,8828,711 905 200
10 janv. 202428,7729,0428,5528,9128,741 691 300
09 janv. 202428,6928,7728,3728,7128,541 850 000
08 janv. 202428,3829,0228,3328,8828,712 729 500
05 janv. 202427,6428,2327,6228,2228,052 268 500
04 janv. 202427,8028,1127,7427,7827,612 411 500
03 janv. 202427,8128,0127,4727,6827,511 931 400
02 janv. 202427,8428,2427,8427,9427,772 682 100
29 déc. 202327,9728,1727,7928,1027,931 846 000
28 déc. 202327,8228,1027,7328,0027,831 498 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...