Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARM.US
108.84+5.25(+5.07%)(czas lokalny: 10.05.2024 16:00)Arm Holdings plc. - ADR
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 106.20 | 110.37 | 106.20 | 108.84 | 15 281 029 | 0 |
09.05.2024 | 98.99 | 106.90 | 97.76 | 103.59 | 29 441 152 | 0 |
08.05.2024 | 107.80 | 109.94 | 104.65 | 106.07 | 15 211 317 | 0 |
07.05.2024 | 109.21 | 109.69 | 106.54 | 107.80 | 8 187 311 | 0 |
06.05.2024 | 103.82 | 107.92 | 103.59 | 106.98 | 7 489 247 | 0 |
03.05.2024 | 101.66 | 104.36 | 100.45 | 101.70 | 5 780 156 | 0 |
02.05.2024 | 98.99 | 100.30 | 96.13 | 98.00 | 4 117 340 | 0 |
01.05.2024 | 99.98 | 100.60 | 95.24 | 95.29 | 6 090 454 | 0 |
30.04.2024 | 103.02 | 105.19 | 100.85 | 101.21 | 3 783 680 | 0 |
29.04.2024 | 102.20 | 103.40 | 99.05 | 103.24 | 4 009 208 | 0 |
26.04.2024 | 101.40 | 102.30 | 98.22 | 101.95 | 5 651 662 | 0 |
25.04.2024 | 96.05 | 99.67 | 95.50 | 97.93 | 6 140 842 | 0 |
24.04.2024 | 101.99 | 103.75 | 97.24 | 99.88 | 11 697 822 | 0 |
23.04.2024 | 97.35 | 98.37 | 95.05 | 96.04 | 11 212 389 | 0 |
22.04.2024 | 89.90 | 94.31 | 89.06 | 93.11 | 15 199 464 | 0 |
19.04.2024 | 100.00 | 103.01 | 85.61 | 87.19 | 29 438 996 | 0 |
18.04.2024 | 106.22 | 107.30 | 102.58 | 104.92 | 11 961 197 | 0 |
17.04.2024 | 121.87 | 122.68 | 107.01 | 107.56 | 19 639 228 | 0 |
16.04.2024 | 122.00 | 124.24 | 120.91 | 122.22 | 4 071 531 | 0 |
15.04.2024 | 126.20 | 126.87 | 120.95 | 122.32 | 5 003 304 | 0 |
12.04.2024 | 128.99 | 130.34 | 125.37 | 126.33 | 4 950 851 | 0 |
11.04.2024 | 126.00 | 131.20 | 125.51 | 131.13 | 6 139 066 | 0 |
10.04.2024 | 124.99 | 127.60 | 123.89 | 125.18 | 4 974 491 | 0 |
09.04.2024 | 133.51 | 135.41 | 124.50 | 126.81 | 12 997 155 | 0 |
08.04.2024 | 124.82 | 130.50 | 123.39 | 129.25 | 6 943 866 | 0 |
05.04.2024 | 122.40 | 125.72 | 120.02 | 124.82 | 4 537 556 | 0 |
04.04.2024 | 126.50 | 127.98 | 121.82 | 122.01 | 5 477 260 | 0 |
03.04.2024 | 123.00 | 125.98 | 122.62 | 125.31 | 3 875 999 | 0 |
02.04.2024 | 125.20 | 125.63 | 121.12 | 124.28 | 5 042 778 | 0 |
01.04.2024 | 126.36 | 128.73 | 124.64 | 126.91 | 5 011 830 | 0 |
28.03.2024 | 125.68 | 124.99 | 124.99 | 124.99 | 7 407 013 | 0 |
27.03.2024 | 130.00 | 130.86 | 122.83 | 125.62 | 11 317 879 | 0 |
26.03.2024 | 141.10 | 145.00 | 126.91 | 127.96 | 21 244 452 | 0 |
25.03.2024 | 137.20 | 143.75 | 137.15 | 138.31 | 12 928 867 | 0 |
22.03.2024 | 133.81 | 136.10 | 132.50 | 134.15 | 6 999 592 | 0 |
21.03.2024 | 134.82 | 137.00 | 132.01 | 133.60 | 7 568 765 | 0 |
20.03.2024 | 126.55 | 131.98 | 125.23 | 131.33 | 6 861 480 | 0 |
19.03.2024 | 125.50 | 127.10 | 121.52 | 124.59 | 8 135 365 | 0 |
18.03.2024 | 128.17 | 132.80 | 127.73 | 129.75 | 6 216 320 | 0 |
15.03.2024 | 128.71 | 134.20 | 126.12 | 126.97 | 8 880 494 | 0 |
14.03.2024 | 130.13 | 136.29 | 127.59 | 130.96 | 10 070 935 | 0 |
13.03.2024 | 129.00 | 132.70 | 125.80 | 131.27 | 9 097 646 | 0 |
12.03.2024 | 125.00 | 129.99 | 121.38 | 129.50 | 18 220 618 | 0 |
11.03.2024 | 126.60 | 130.74 | 124.12 | 126.74 | 10 174 794 | 0 |
08.03.2024 | 139.82 | 142.90 | 131.20 | 131.48 | 14 132 428 | 0 |
07.03.2024 | 140.00 | 146.54 | 138.81 | 140.85 | 14 358 584 | 0 |
06.03.2024 | 138.09 | 139.34 | 133.26 | 136.99 | 9 063 318 | 0 |
05.03.2024 | 135.50 | 136.37 | 130.00 | 134.07 | 9 116 025 | 0 |
04.03.2024 | 145.39 | 148.48 | 137.75 | 138.01 | 14 294 988 | 0 |
01.03.2024 | 141.39 | 144.98 | 139.04 | 141.62 | 9 856 913 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus