La bourse est fermée

Arrow Electronics, Inc. (ARW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
129,46-0,65 (-0,50 %)
À la clôture : 04:00PM EDT
129,46 0,00 (0,00 %)
Échanges après Bourse : 06:10PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024129,89130,50128,84129,46129,46702 500
27 mars 2024126,57130,20126,57130,11130,11705 900
26 mars 2024125,95126,94125,51126,09126,09631 000
25 mars 2024121,82126,15121,82125,43125,43659 800
22 mars 2024122,27122,41121,31122,20122,20306 400
21 mars 2024119,99122,63119,55122,22122,22496 900
20 mars 2024118,57119,06117,86118,83118,83356 100
19 mars 2024116,93118,67116,48118,17118,17373 200
18 mars 2024120,95121,01117,55117,58117,58404 200
15 mars 2024120,85122,28120,27120,36120,361 403 200
14 mars 2024123,05123,56121,12121,85121,85521 200
13 mars 2024122,96124,79122,77123,21123,21688 700
12 mars 2024121,27123,33120,39123,08123,08528 000
11 mars 2024119,53121,05118,62120,87120,87442 100
08 mars 2024120,73121,36119,78120,03120,03282 900
07 mars 2024120,71121,57119,99120,36120,36346 700
06 mars 2024119,96120,66118,60120,58120,58422 800
05 mars 2024120,00121,26118,77118,86118,86484 900
04 mars 2024120,69121,49120,07120,61120,61472 400
01 mars 2024117,93120,99117,87120,19120,19576 500
29 févr. 2024117,80118,11116,14117,50117,50721 700
28 févr. 2024115,41116,88115,38116,82116,82426 800
27 févr. 2024117,01117,11115,45116,13116,13590 100
26 févr. 2024117,07117,93116,06116,37116,37842 800
23 févr. 2024116,10117,35116,10116,84116,84455 500
22 févr. 2024115,63116,19114,60116,08116,08481 700
21 févr. 2024114,48115,76113,62115,09115,09415 600
20 févr. 2024112,30115,47112,30114,87114,87572 800
16 févr. 2024113,39114,41113,11113,80113,80588 900
15 févr. 2024112,62113,97112,62113,76113,76400 300
14 févr. 2024111,15112,26110,40112,19112,19486 300
13 févr. 2024110,42110,97108,51109,85109,85737 500
12 févr. 2024111,34113,72111,21113,24113,24493 400
09 févr. 2024109,58113,02109,58111,31111,311 138 800
08 févr. 2024110,65113,49110,01113,40113,401 288 500
07 févr. 2024109,77110,48108,77108,98108,98688 000
06 févr. 2024109,48110,55109,22109,70109,70830 900
05 févr. 2024110,81111,36109,82109,94109,94553 900
02 févr. 2024110,42112,29110,00111,31111,31428 800
01 févr. 2024111,65112,24109,20111,46111,46640 000
31 janv. 2024112,73112,98110,86111,15111,15520 900
30 janv. 2024114,00114,84113,11113,65113,65628 200
29 janv. 2024113,64114,03112,63113,68113,68402 200
26 janv. 2024115,24115,58113,76114,25114,25422 700
25 janv. 2024115,93116,27115,06115,22115,22456 200
24 janv. 2024117,40117,40114,85115,00115,00480 100
23 janv. 2024117,75117,77116,39116,43116,43328 200
22 janv. 2024117,25117,66116,41116,95116,95356 900
19 janv. 2024117,36117,56115,82116,83116,83351 200
18 janv. 2024115,49116,61114,89116,55116,55392 300
17 janv. 2024114,42115,22113,88114,15114,15714 900
16 janv. 2024114,62116,25113,86115,45115,45825 400
12 janv. 2024117,16117,16115,23115,50115,50491 500
11 janv. 2024115,34116,38114,91116,20116,20461 100
10 janv. 2024115,18116,21114,23115,61115,61796 600
09 janv. 2024115,59116,78114,53115,38115,38802 300
08 janv. 2024117,22117,85116,59117,18117,18582 900
05 janv. 2024117,11119,09115,83116,90116,90786 600
04 janv. 2024117,43118,09116,95117,45117,45707 900
03 janv. 2024118,91118,91117,21117,99117,99763 100
02 janv. 2024121,30121,62119,10119,89119,89674 800
29 déc. 2023123,09123,77121,12122,25122,25586 200
28 déc. 2023122,68123,60122,21123,41123,41217 500
27 déc. 2023124,62124,62122,34122,68122,68301 900
26 déc. 2023123,84124,28123,03123,88123,88199 700
22 déc. 2023124,25125,16123,36123,43123,43308 500
21 déc. 2023123,99124,89122,59124,04124,04351 000
20 déc. 2023123,82125,27122,84123,01123,01501 300
19 déc. 2023123,93125,11123,38124,17124,17452 600
18 déc. 2023123,81123,81122,11123,39123,39588 200
15 déc. 2023123,44123,91122,18123,49123,491 326 700
14 déc. 2023122,55125,09122,21123,66123,66800 100
13 déc. 2023120,60121,21117,99120,88120,88783 900
12 déc. 2023121,70122,39120,94121,01121,01407 900
11 déc. 2023119,32122,47119,32122,00122,00360 700
08 déc. 2023118,09120,41118,09119,78119,78875 500
07 déc. 2023117,19118,22116,48118,01118,01654 700
06 déc. 2023119,53120,44116,98117,09117,09863 500
05 déc. 2023119,29119,62117,78118,40118,40730 700
04 déc. 2023119,28120,52117,43119,58119,581 033 900
01 déc. 2023118,71120,70118,47119,64119,641 123 600
30 nov. 2023120,20120,22117,60118,56118,567 110 600
29 nov. 2023120,07120,81119,05119,58119,581 034 100
28 nov. 2023118,89120,56118,10119,15119,15881 500
27 nov. 2023119,32119,85117,96119,44119,44650 600
24 nov. 2023119,99120,13117,95119,92119,92454 500
22 nov. 2023121,41121,91118,82120,02120,02820 200
21 nov. 2023122,28122,43119,76120,58120,58795 800
20 nov. 2023123,17123,45121,88123,38123,38512 000
17 nov. 2023125,10125,49122,84123,49123,49456 000
16 nov. 2023124,38125,37121,90123,97123,97769 600
15 nov. 2023124,82127,96124,06124,97124,97803 900
14 nov. 2023122,10125,02121,78124,99124,99570 600
13 nov. 2023119,71120,12118,88119,18119,18342 200
10 nov. 2023117,53120,73117,53120,54120,54371 400
09 nov. 2023119,40120,05116,85116,99116,99337 900
08 nov. 2023118,87119,79118,12118,55118,55364 300
07 nov. 2023119,49120,29118,78119,00119,00409 700
06 nov. 2023120,72122,00119,85120,26120,26541 200
03 nov. 2023119,01122,75118,81120,95120,95888 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...