La bourse est fermée

Arrow Electronics, Inc. (ARW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
106,71-1,89 (-1,74 %)
À la clôture : 04:00PM EST
106,71 0,00 (0,00 %)
Échanges après Bourse : 05:06PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022107,67108,80106,29106,71106,71400 000
01 déc. 2022109,42110,49108,30108,60108,60546 100
30 nov. 2022105,98108,91104,08108,74108,74828 100
29 nov. 2022105,78107,46105,13106,23106,23316 300
28 nov. 2022108,79108,81105,17105,89105,89435 000
25 nov. 2022110,10111,04109,89110,07110,07210 100
23 nov. 2022109,29110,82109,29110,19110,19323 200
22 nov. 2022109,18110,25108,79109,38109,38592 600
21 nov. 2022107,74109,53107,21108,68108,68412 000
18 nov. 2022108,58108,69106,68108,07108,07613 100
17 nov. 2022107,37107,99105,58107,10107,10812 500
16 nov. 2022110,35110,71109,38109,38109,38360 700
15 nov. 2022111,63112,57110,29111,31111,31380 600
14 nov. 2022109,97112,23109,76109,85109,85495 900
11 nov. 2022109,30111,91108,47110,70110,70555 800
10 nov. 2022107,07109,02106,49108,98108,98493 400
09 nov. 2022104,95106,20103,09103,26103,26348 800
08 nov. 2022104,72107,85104,23106,25106,25584 400
07 nov. 2022104,20105,00101,99104,29104,29485 400
04 nov. 2022102,52104,44101,53104,20104,20492 300
03 nov. 202298,24102,2698,24101,20101,20466 400
02 nov. 2022102,03103,89100,20100,29100,29414 200
01 nov. 2022102,37102,91100,96102,77102,77388 000
31 oct. 2022101,58101,9399,67101,26101,26582 700
28 oct. 202299,81102,4199,75102,31102,31424 700
27 oct. 2022100,25101,7898,9899,7099,70505 400
26 oct. 202298,25100,8297,4299,3999,39631 800
25 oct. 202298,51101,1598,51100,07100,07450 000
24 oct. 202298,7699,8297,8598,6198,61327 600
21 oct. 202296,0298,8095,4398,7598,75388 500
20 oct. 202296,2297,7794,9595,5395,53379 800
19 oct. 202295,6996,7894,6195,8095,80388 500
18 oct. 202297,4998,0196,0396,4296,42641 300
17 oct. 202295,2296,0094,5995,4895,48504 700
14 oct. 202296,3596,3593,1693,2593,25548 400
13 oct. 202290,0096,5889,3895,8095,80803 500
12 oct. 202292,5393,3891,5791,6391,63522 900
11 oct. 202294,2594,6992,2992,4192,41946 900
10 oct. 202295,4895,5894,0894,4694,46405 200
07 oct. 202296,3796,5194,7095,5495,54675 600
06 oct. 202297,8098,6197,3097,5397,53490 900
05 oct. 202296,9298,6796,1298,2098,20605 700
04 oct. 202296,8798,6396,5698,5498,54413 500
03 oct. 202293,4695,8292,7595,1395,13608 600
30 sept. 202293,0694,7492,1392,1992,19625 000
29 sept. 202292,9393,2491,1793,0393,03804 900
28 sept. 202292,5495,0392,3994,2594,25769 700
27 sept. 202293,3794,1891,2092,7292,72615 800
26 sept. 202292,8894,3692,1292,2392,23559 300
23 sept. 202292,8993,7292,0993,2893,28550 000
22 sept. 202295,7095,8394,4194,4494,44479 100
21 sept. 202297,0999,4195,9395,9395,93469 800
20 sept. 202296,4597,0895,3196,4896,48576 900
19 sept. 202295,4497,7595,4497,4097,40626 200
16 sept. 202296,9296,9594,4596,1196,111 758 600
15 sept. 2022100,40101,6499,4199,8199,81757 900
14 sept. 2022100,57100,7598,4099,1299,12828 800
13 sept. 2022102,48103,38100,40100,70100,70418 400
12 sept. 2022105,37106,22104,75105,27105,27496 500
09 sept. 2022103,35104,68103,02104,25104,25322 600
08 sept. 2022100,21102,5699,50102,52102,52499 400
07 sept. 2022100,15101,4899,42101,22101,22448 100
06 sept. 2022102,70103,05100,08100,54100,54518 000
02 sept. 2022104,64105,14102,40102,70102,70364 500
01 sept. 2022103,32104,16102,25103,26103,26457 600
31 août 2022105,37105,75103,93104,81104,81639 100
30 août 2022107,53107,94104,97105,48105,48359 700
29 août 2022106,54107,82106,20106,91106,91338 400
26 août 2022111,39111,39107,05107,19107,19417 200
25 août 2022108,97111,47108,77111,38111,38431 600
24 août 2022108,92109,18107,76108,36108,36550 600
23 août 2022109,72110,88109,61109,64109,64325 600
22 août 2022111,14111,14109,43109,66109,66389 800
19 août 2022114,49114,49112,45112,71112,71278 600
18 août 2022113,13115,26113,06115,09115,09472 200
17 août 2022113,78114,20111,46112,79112,79312 600
16 août 2022114,22115,51114,09114,67114,67423 600
15 août 2022113,95115,83113,95114,65114,65370 300
12 août 2022112,08114,62112,08114,39114,39334 500
11 août 2022111,71112,65110,05111,49111,49461 500
10 août 2022109,18111,69108,92111,42111,42377 100
09 août 2022112,75112,75107,19107,70107,70694 300
08 août 2022116,42117,01112,93113,39113,39590 700
05 août 2022116,90117,47114,88115,77115,77760 100
04 août 2022122,90123,46118,69119,11119,11729 300
03 août 2022125,88127,64125,32126,90126,90374 100
02 août 2022127,23127,37125,62125,68125,68479 100
01 août 2022126,83129,56126,83128,02128,02301 000
29 juil. 2022125,35128,74125,35128,17128,17566 700
28 juil. 2022122,98125,45122,72125,24125,24265 900
27 juil. 2022120,64124,02119,61123,12123,12273 900
26 juil. 2022120,12120,79119,55120,18120,18221 500
25 juil. 2022119,88120,66119,26120,17120,17243 100
22 juil. 2022120,47121,62119,24119,61119,61275 400
21 juil. 2022118,35120,58117,82120,47120,47263 500
20 juil. 2022116,68119,01115,83118,53118,53299 100
19 juil. 2022114,75117,69114,75117,14117,14462 000
18 juil. 2022114,15115,17112,83112,94112,94338 000
15 juil. 2022113,04114,53111,94113,67113,67347 300
14 juil. 2022111,39112,72109,00112,64112,64319 900
*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...