Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARM.US
136.61-1.79(-1.29%)(czas lokalny: 17.09.2024 15:40)Arm Holdings plc - American Depositary Shares
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 141.00 | 142.50 | 136.28 | 136.61 | 4 408 733 | 0 |
16.09.2024 | 142.64 | 143.76 | 136.56 | 139.33 | 8 793 570 | 0 |
13.09.2024 | 142.00 | 149.93 | 141.37 | 147.37 | 10 873 000 | 0 |
12.09.2024 | 137.00 | 141.38 | 135.70 | 139.26 | 6 714 823 | 0 |
11.09.2024 | 130.00 | 139.93 | 128.18 | 139.84 | 10 097 586 | 0 |
10.09.2024 | 127.85 | 128.47 | 123.02 | 126.99 | 4 444 901 | 0 |
09.09.2024 | 122.41 | 126.24 | 120.08 | 124.48 | 6 625 953 | 0 |
06.09.2024 | 122.00 | 122.17 | 114.91 | 117.29 | 6 762 700 | 0 |
05.09.2024 | 118.75 | 124.40 | 118.63 | 122.43 | 3 875 446 | 0 |
04.09.2024 | 121.52 | 123.40 | 117.42 | 121.33 | 5 806 280 | 0 |
03.09.2024 | 129.53 | 130.39 | 122.04 | 123.73 | 5 717 784 | 0 |
30.08.2024 | 133.32 | 137.10 | 131.84 | 132.88 | 4 758 500 | 0 |
29.08.2024 | 125.50 | 134.94 | 125.37 | 131.93 | 9 715 200 | 0 |
28.08.2024 | 130.00 | 131.30 | 121.88 | 125.32 | 7 388 100 | 0 |
27.08.2024 | 127.47 | 131.62 | 125.49 | 131.20 | 4 241 400 | 0 |
26.08.2024 | 134.50 | 135.30 | 127.36 | 128.90 | 6 042 300 | 0 |
23.08.2024 | 130.00 | 138.05 | 129.74 | 135.63 | 7 286 800 | 0 |
22.08.2024 | 132.43 | 133.63 | 128.55 | 129.72 | 4 736 300 | 0 |
21.08.2024 | 131.41 | 131.46 | 127.79 | 131.20 | 6 235 300 | 0 |
20.08.2024 | 132.22 | 135.60 | 128.02 | 129.95 | 5 847 700 | 0 |
19.08.2024 | 130.62 | 132.44 | 126.29 | 132.31 | 6 272 100 | 0 |
16.08.2024 | 131.20 | 133.10 | 129.80 | 130.30 | 6 100 600 | 0 |
15.08.2024 | 129.76 | 132.05 | 128.43 | 130.44 | 8 011 300 | 0 |
14.08.2024 | 128.82 | 130.70 | 123.79 | 125.92 | 11 101 700 | 0 |
13.08.2024 | 119.70 | 125.70 | 118.30 | 123.79 | 8 894 400 | 0 |
12.08.2024 | 117.66 | 122.00 | 115.32 | 117.13 | 6 345 200 | 0 |
09.08.2024 | 118.98 | 120.29 | 115.77 | 117.00 | 6 421 300 | 0 |
08.08.2024 | 111.80 | 118.68 | 107.94 | 118.43 | 9 931 700 | 0 |
07.08.2024 | 117.80 | 120.09 | 106.53 | 107.09 | 13 228 500 | 0 |
06.08.2024 | 115.53 | 117.97 | 109.50 | 113.39 | 11 425 000 | 0 |
05.08.2024 | 98.50 | 113.50 | 96.66 | 110.45 | 15 552 600 | 0 |
02.08.2024 | 114.74 | 115.63 | 108.73 | 113.45 | 14 670 000 | 0 |
01.08.2024 | 128.71 | 134.87 | 118.18 | 121.51 | 31 205 200 | 0 |
31.07.2024 | 143.41 | 145.48 | 138.94 | 144.17 | 16 513 000 | 0 |
30.07.2024 | 140.73 | 142.07 | 129.10 | 132.96 | 11 738 900 | 0 |
29.07.2024 | 146.38 | 149.95 | 138.71 | 141.44 | 9 603 100 | 0 |
26.07.2024 | 155.36 | 155.51 | 145.61 | 149.00 | 8 156 200 | 0 |
25.07.2024 | 151.68 | 155.63 | 140.00 | 149.14 | 15 996 000 | 0 |
24.07.2024 | 167.15 | 167.15 | 157.18 | 157.68 | 9 321 100 | 0 |
23.07.2024 | 163.24 | 173.23 | 161.87 | 171.70 | 8 036 800 | 0 |
22.07.2024 | 165.47 | 168.79 | 162.68 | 163.55 | 6 179 100 | 0 |
19.07.2024 | 162.85 | 165.05 | 160.63 | 163.40 | 7 106 800 | 0 |
18.07.2024 | 165.85 | 166.66 | 152.22 | 158.33 | 10 996 300 | 0 |
17.07.2024 | 169.98 | 172.36 | 161.53 | 161.70 | 12 350 600 | 0 |
16.07.2024 | 180.00 | 180.95 | 172.54 | 178.77 | 5 767 500 | 0 |
15.07.2024 | 182.11 | 183.74 | 176.86 | 177.53 | 5 469 500 | 0 |
12.07.2024 | 174.07 | 183.05 | 173.50 | 181.18 | 8 999 700 | 0 |
11.07.2024 | 186.84 | 187.28 | 173.03 | 173.19 | 10 662 200 | 0 |
10.07.2024 | 183.39 | 187.47 | 178.50 | 186.46 | 6 986 400 | 0 |
09.07.2024 | 186.10 | 188.75 | 179.11 | 182.28 | 9 236 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus