Arcos Dorados Holdings Inc. Class A Sharesのデータ

Arcos Dorados Holdings Inc. Class A Sharesの基本情報

名前 Arcos Dorados Holdings Inc. Class A Shares
ティッカー ARCO
Argentina
上場年 2011.0
セクター Consumer Services

Arcos Dorados Holdings Inc. Class A Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.45 5.31 5.41 5.37 515600.0 5.37
2021-02-12 5.38 5.23 5.29 5.37 269100.0 5.37
2021-02-11 5.48 5.28 5.39 5.31 592000.0 5.31
2021-02-10 5.39 5.17 5.28 5.3 594300.0 5.3
2021-02-09 5.46 5.19 5.37 5.25 682300.0 5.25
2021-02-08 5.6 5.36 5.55 5.38 621100.0 5.38
2021-02-05 5.58 5.36 5.38 5.5 1132300.0 5.5
2021-02-04 5.46 5.12 5.12 5.33 1267900.0 5.33
2021-02-03 5.15 5.09 5.09 5.12 584100.0 5.12
2021-02-02 5.09 4.95 4.99 5.06 687200.0 5.06
2021-02-01 5.0 4.87 4.94 4.95 863500.0 4.95
2021-01-29 5.18 4.85 5.1 4.94 1267800.0 4.94
2021-01-28 5.19 4.8 4.98 5.14 1589500.0 5.14
2021-01-27 5.22 4.98 5.14 5.07 1290800.0 5.07
2021-01-26 5.48 5.15 5.41 5.21 1210200.0 5.21
2021-01-25 5.43 5.23 5.42 5.36 959200.0 5.36
2021-01-22 5.66 5.46 5.55 5.5 1907000.0 5.5
2021-01-21 5.61 5.48 5.48 5.6 2565100.0 5.6
2021-01-20 5.52 5.33 5.34 5.43 832000.0 5.43
2021-01-19 5.36 5.15 5.23 5.33 1038500.0 5.33
2021-01-15 5.43 5.17 5.26 5.2 1130700.0 5.2
2021-01-14 5.32 5.05 5.05 5.3 603500.0 5.3
2021-01-13 5.09 4.91 5.0 5.05 367500.0 5.05
2021-01-12 5.06 4.96 4.98 5.01 512700.0 5.01
2021-01-11 5.08 4.9 5.02 4.98 627200.0 4.98
2021-01-08 5.12 4.98 5.07 5.1 413300.0 5.1
2021-01-07 5.05 4.93 4.99 5.05 622600.0 5.05
2021-01-06 5.12 4.85 5.04 4.9 778600.0 4.9
2021-01-05 5.1 4.87 4.87 5.01 511100.0 5.01
2021-01-04 5.11 4.81 5.05 4.87 576800.0 4.87
2020-12-31 5.08 4.98 5.08 5.03 162200.0 5.03
2020-12-30 5.1 4.85 4.85 5.07 472100.0 5.07
2020-12-29 4.94 4.8 4.9 4.85 651700.0 4.85
2020-12-28 5.12 4.85 5.01 4.88 757800.0 4.88
2020-12-24 5.03 4.9 4.92 5.0 321000.0 5.0
2020-12-23 4.91 4.76 4.85 4.88 917000.0 4.88
2020-12-22 5.1 4.79 5.01 4.8 1138700.0 4.8
2020-12-21 5.17 4.93 5.14 4.97 702700.0 4.97
2020-12-18 5.28 5.11 5.28 5.22 762600.0 5.22
2020-12-17 5.39 5.24 5.3 5.28 766900.0 5.28
2020-12-16 5.47 5.2 5.42 5.29 664900.0 5.29
2020-12-15 5.39 5.29 5.39 5.37 574000.0 5.37
2020-12-14 5.56 5.28 5.45 5.3 921400.0 5.3
2020-12-11 5.47 5.32 5.37 5.35 964900.0 5.35
2020-12-10 5.42 5.03 5.09 5.42 890600.0 5.42
2020-12-09 5.35 5.08 5.31 5.08 621000.0 5.08
2020-12-08 5.38 5.26 5.32 5.31 668800.0 5.31
2020-12-07 5.37 5.23 5.36 5.35 707400.0 5.35
2020-12-04 5.4 5.16 5.27 5.36 1366100.0 5.36
2020-12-03 5.27 4.82 5.02 5.18 2037400.0 5.15
2020-12-02 4.97 4.79 4.86 4.93 800700.0 4.9
2020-12-01 5.02 4.86 4.95 4.89 1393100.0 4.86
2020-11-30 4.96 4.84 4.9 4.93 1260600.0 4.9
2020-11-27 4.99 4.74 4.8 4.9 814600.0 4.87
2020-11-25 4.89 4.73 4.89 4.78 647600.0 4.75
2020-11-24 4.89 4.67 4.76 4.88 1953900.0 4.85
2020-11-23 4.78 4.59 4.69 4.66 955400.0 4.63
2020-11-20 4.79 4.62 4.75 4.67 571700.0 4.64
2020-11-19 4.82 4.74 4.78 4.78 530200.0 4.75
2020-11-18 4.89 4.75 4.81 4.76 1834400.0 4.73
2020-11-17 4.86 4.69 4.8 4.78 1970900.0 4.75
2020-11-16 4.97 4.76 4.76 4.83 1313200.0 4.8
2020-11-13 4.81 4.67 4.67 4.67 461100.0 4.64
2020-11-12 4.88 4.63 4.78 4.65 788500.0 4.62
2020-11-11 5.0 4.72 4.9 4.84 1324500.0 4.81
2020-11-10 4.76 4.56 4.67 4.68 1059400.0 4.65
2020-11-09 4.8 4.64 4.72 4.65 2347700.0 4.62
2020-11-06 4.44 4.33 4.38 4.34 718900.0 4.31
2020-11-05 4.39 4.2 4.2 4.34 1669600.0 4.31
2020-11-04 4.23 4.04 4.1 4.18 1417900.0 4.16
2020-11-03 4.15 4.06 4.07 4.1 1357100.0 4.08
2020-11-02 4.07 3.92 4.02 4.04 591500.0 4.02
2020-10-30 4.09 3.97 4.02 4.02 976700.0 4.0
2020-10-29 4.05 3.86 3.99 4.04 1506300.0 4.02
2020-10-28 4.07 3.99 4.05 4.0 1709900.0 3.98
2020-10-27 4.12 4.05 4.1 4.07 1159000.0 4.05
2020-10-26 4.15 4.02 4.12 4.07 1184600.0 4.05
2020-10-23 4.2 4.1 4.15 4.12 872800.0 4.1
2020-10-22 4.15 4.07 4.07 4.13 2320700.0 4.11
2020-10-21 4.15 4.04 4.09 4.05 777700.0 4.03
2020-10-20 4.17 4.05 4.09 4.09 1009800.0 4.07
2020-10-19 4.17 4.02 4.14 4.09 2495700.0 4.07
2020-10-16 4.22 4.06 4.19 4.11 999000.0 4.09
2020-10-15 4.29 4.13 4.2 4.17 541900.0 4.15
2020-10-14 4.32 4.2 4.28 4.25 783600.0 4.23
2020-10-13 4.42 4.19 4.35 4.19 675300.0 4.17
2020-10-12 4.45 4.34 4.34 4.37 417300.0 4.34
2020-10-09 4.37 4.26 4.33 4.32 897100.0 4.29
2020-10-08 4.38 4.27 4.31 4.32 798400.0 4.29
2020-10-07 4.35 4.23 4.34 4.24 1229900.0 4.22
2020-10-06 4.38 4.14 4.14 4.25 1441200.0 4.23
2020-10-05 4.21 4.11 4.17 4.14 459400.0 4.12
2020-10-02 4.19 4.06 4.06 4.14 294100.0 4.12
2020-10-01 4.17 4.06 4.13 4.13 360700.0 4.11
2020-09-30 4.25 4.07 4.12 4.1 924000.0 4.08
2020-09-29 4.18 4.03 4.13 4.11 2595300.0 4.09
2020-09-28 4.3 4.13 4.28 4.15 879300.0 4.13
2020-09-25 4.29 4.12 4.23 4.2 1014100.0 4.18
2020-09-24 4.36 4.13 4.14 4.23 1656000.0 4.21
2020-09-23 4.15 4.0 4.09 4.08 2945400.0 4.06
2020-09-22 4.1 3.99 4.06 4.05 3261400.0 4.03
2020-09-21 4.12 3.95 4.04 4.05 1021700.0 4.03
2020-09-18 4.25 4.11 4.25 4.14 705300.0 4.12
2020-09-17 4.33 4.22 4.26 4.27 451300.0 4.25
2020-09-16 4.39 4.13 4.34 4.31 676900.0 4.29
2020-09-15 4.37 4.17 4.26 4.33 803100.0 4.3
2020-09-14 4.3 4.1 4.2 4.25 10246900.0 4.23
2020-09-11 4.32 4.18 4.32 4.18 1515800.0 4.16
2020-09-10 4.43 4.29 4.39 4.32 579700.0 4.29
2020-09-09 4.42 4.27 4.27 4.38 1152400.0 4.35
2020-09-08 4.42 4.26 4.34 4.27 669500.0 4.25
2020-09-04 4.49 4.28 4.48 4.41 534300.0 4.38
2020-09-03 4.53 4.36 4.48 4.44 947800.0 4.41
2020-09-02 4.52 4.4 4.49 4.48 518000.0 4.45
2020-09-01 4.54 4.39 4.41 4.47 813900.0 4.44
2020-08-31 4.57 4.45 4.57 4.45 839900.0 4.42
2020-08-28 4.63 4.47 4.5 4.57 1383100.0 4.54
2020-08-27 4.61 4.45 4.53 4.49 1522200.0 4.46
2020-08-26 4.65 4.33 4.62 4.5 2909600.0 4.47
2020-08-25 4.63 4.44 4.55 4.6 1786300.0 4.57
2020-08-24 4.62 4.46 4.51 4.47 1376900.0 4.44
2020-08-21 4.59 4.46 4.53 4.49 412100.0 4.46
2020-08-20 4.57 4.39 4.56 4.53 774900.0 4.5
2020-08-19 4.63 4.53 4.61 4.61 623100.0 4.58
2020-08-18 4.74 4.58 4.68 4.65 944500.0 4.62
2020-08-17 4.89 4.61 4.86 4.7 1493200.0 4.67
2020-08-14 4.9 4.78 4.9 4.85 745300.0 4.82
2020-08-13 4.99 4.77 4.8 4.84 942600.0 4.81
2020-08-12 4.99 4.68 4.88 4.77 1260400.0 4.74
2020-08-11 4.94 4.75 4.93 4.86 684400.0 4.83
2020-08-10 5.14 4.66 4.97 4.71 1040500.0 4.68
2020-08-07 4.91 4.72 4.81 4.9 626200.0 4.87
2020-08-06 4.9 4.74 4.75 4.86 504000.0 4.8
2020-08-05 4.89 4.68 4.77 4.75 623400.0 4.69
2020-08-04 4.94 4.6 4.73 4.72 822800.0 4.66
2020-08-03 4.79 4.51 4.62 4.74 447000.0 4.68
2020-07-31 4.76 4.6 4.64 4.65 930900.0 4.59
2020-07-30 4.78 4.65 4.75 4.72 400500.0 4.66
2020-07-29 4.84 4.76 4.78 4.77 300900.0 4.71
2020-07-28 4.92 4.76 4.85 4.76 430000.0 4.7
2020-07-27 5.02 4.88 4.98 4.89 516900.0 4.83
2020-07-24 5.0 4.77 4.86 4.96 598500.0 4.9
2020-07-23 4.99 4.8 4.91 4.91 899100.0 4.85
2020-07-22 4.98 4.86 4.95 4.91 399500.0 4.85
2020-07-21 5.01 4.75 4.75 4.96 700900.0 4.9
2020-07-20 4.76 4.61 4.68 4.73 1805600.0 4.67
2020-07-17 4.83 4.62 4.65 4.72 725900.0 4.66
2020-07-16 4.86 4.59 4.86 4.61 1554300.0 4.56
2020-07-15 4.99 4.85 4.88 4.88 1247200.0 4.82
2020-07-14 4.81 4.66 4.77 4.78 881500.0 4.72
2020-07-13 5.09 4.8 4.86 4.8 683800.0 4.74
2020-07-10 4.96 4.71 4.77 4.86 1012600.0 4.8
2020-07-09 5.02 4.72 5.0 4.82 1492200.0 4.76
2020-07-08 5.25 4.91 5.06 5.02 2130800.0 4.96
2020-07-07 5.19 4.65 4.7 5.08 1736300.0 5.02
2020-07-06 5.02 4.56 4.56 4.75 1931800.0 4.69
2020-07-02 4.58 4.33 4.46 4.49 1334300.0 4.44
2020-07-01 4.3 4.18 4.23 4.26 666400.0 4.21
2020-06-30 4.26 4.11 4.18 4.19 847800.0 4.14
2020-06-29 4.25 3.97 4.05 4.22 1063100.0 4.17
2020-06-26 4.19 3.82 3.88 3.98 2201500.0 3.93
2020-06-25 3.98 3.8 3.85 3.88 715300.0 3.83
2020-06-24 4.07 3.81 4.06 3.85 1481700.0 3.8
2020-06-23 4.3 4.07 4.19 4.1 1083800.0 4.05
2020-06-22 4.19 4.04 4.12 4.09 989700.0 4.04
2020-06-19 4.28 4.13 4.28 4.16 987200.0 4.11
2020-06-18 4.3 4.11 4.15 4.17 564900.0 4.12
2020-06-17 4.24 4.12 4.22 4.19 1200700.0 4.14
2020-06-16 4.53 4.17 4.5 4.19 1650400.0 4.14
2020-06-15 4.33 4.1 4.21 4.21 1301600.0 4.16
2020-06-12 4.55 4.34 4.38 4.38 924100.0 4.33
2020-06-11 4.64 4.12 4.64 4.17 2353200.0 4.12
2020-06-10 5.06 4.75 5.0 4.78 1303800.0 4.72
2020-06-09 5.09 4.75 5.07 5.01 1637700.0 4.95
2020-06-08 5.5 5.02 5.16 5.13 2056500.0 5.07
2020-06-05 4.96 4.61 4.79 4.69 1717500.0 4.63
2020-06-04 4.65 4.39 4.55 4.59 1675000.0 4.54
2020-06-03 4.57 4.33 4.39 4.51 3557700.0 4.46
2020-06-02 4.29 3.93 4.0 4.21 2222600.0 4.16
2020-06-01 4.03 3.85 3.88 3.91 1269500.0 3.86
2020-05-29 3.89 3.7 3.8 3.88 1254500.0 3.83
2020-05-28 4.09 3.81 4.04 3.82 670600.0 3.77
2020-05-27 4.16 3.87 4.0 4.0 1004800.0 3.95
2020-05-26 4.19 3.5 3.53 3.81 2462800.0 3.76
2020-05-22 3.52 3.35 3.5 3.44 724900.0 3.4
2020-05-21 3.61 3.47 3.57 3.52 785600.0 3.48
2020-05-20 3.67 3.47 3.47 3.54 1253300.0 3.5
2020-05-19 3.51 3.32 3.47 3.46 587400.0 3.42
2020-05-18 3.51 3.3 3.32 3.44 681600.0 3.4
2020-05-15 3.4 3.09 3.35 3.18 826900.0 3.14
2020-05-14 3.26 3.07 3.25 3.24 1925100.0 3.2
2020-05-13 3.5 3.21 3.45 3.35 1559700.0 3.31
2020-05-12 3.76 3.6 3.7 3.6 272900.0 3.56
2020-05-11 3.81 3.56 3.81 3.69 697600.0 3.65
2020-05-08 3.88 3.66 3.75 3.8 940100.0 3.75
2020-05-07 3.68 3.53 3.56 3.67 768200.0 3.63
2020-05-06 3.62 3.42 3.59 3.59 1186300.0 3.55
2020-05-05 3.71 3.51 3.65 3.53 801300.0 3.49
2020-05-04 3.72 3.55 3.66 3.59 630400.0 3.55
2020-05-01 3.78 3.44 3.71 3.73 611100.0 3.69
2020-04-30 3.95 3.73 3.95 3.81 1158100.0 3.76
2020-04-29 4.0 3.71 3.81 3.95 1418700.0 3.9
2020-04-28 3.74 3.51 3.52 3.71 1129600.0 3.67
2020-04-27 3.68 3.44 3.65 3.52 876700.0 3.48
2020-04-24 3.74 3.4 3.73 3.55 1410400.0 3.51
2020-04-23 3.72 3.55 3.6 3.66 1066900.0 3.62
2020-04-22 3.6 3.46 3.55 3.5 1194700.0 3.46
2020-04-21 3.65 3.5 3.59 3.5 564100.0 3.46
2020-04-20 3.8 3.53 3.78 3.72 902800.0 3.68
2020-04-17 4.11 3.77 3.93 3.82 1502600.0 3.77
2020-04-16 3.94 3.62 3.91 3.72 706400.0 3.68
2020-04-15 3.86 3.46 3.59 3.86 626300.0 3.81
2020-04-14 4.14 3.61 3.97 3.64 1437300.0 3.6
2020-04-13 4.17 3.77 4.11 3.83 791700.0 3.78
2020-04-09 4.26 3.65 3.69 3.99 2383600.0 3.94
2020-04-08 3.59 3.41 3.43 3.54 1081800.0 3.5
2020-04-07 3.6 3.35 3.4 3.39 731500.0 3.35
2020-04-06 3.33 3.07 3.09 3.24 1116300.0 3.2
2020-04-03 3.17 2.96 3.07 3.04 1366200.0 2.95
2020-04-02 3.17 3.0 3.16 3.05 1279700.0 2.96
2020-04-01 3.3 3.0 3.28 3.03 1157300.0 2.95
2020-03-31 3.58 3.3 3.33 3.34 1114300.0 3.25
2020-03-30 3.65 3.27 3.5 3.34 1705000.0 3.25
2020-03-27 3.67 3.42 3.59 3.53 1362800.0 3.43
2020-03-26 4.12 3.41 3.55 3.76 3699200.0 3.65
2020-03-25 3.57 3.41 3.45 3.46 2619600.0 3.36
2020-03-24 4.5 3.38 3.49 3.45 1132100.0 3.35
2020-03-23 3.64 3.18 3.55 3.31 1393700.0 3.22
2020-03-20 4.2 3.41 3.46 3.56 2179600.0 3.46
2020-03-19 3.94 3.07 3.25 3.29 1684800.0 3.2
2020-03-18 4.06 3.12 3.85 3.21 1940300.0 3.12
2020-03-17 4.48 3.92 4.48 4.06 1444200.0 3.95
2020-03-16 4.41 4.0 4.31 4.2 845600.0 4.08
2020-03-13 5.1 4.2 4.55 5.07 743900.0 4.93
2020-03-12 4.41 3.88 4.32 4.3 1421200.0 4.18
2020-03-11 5.6 4.4 5.55 4.61 1226000.0 4.48
2020-03-10 5.73 5.41 5.5 5.7 559800.0 5.54
2020-03-09 5.86 5.24 5.86 5.24 417100.0 5.09
2020-03-06 6.22 5.91 6.05 6.17 857500.0 6.0
2020-03-05 6.5 6.13 6.38 6.13 708700.0 5.96
2020-03-04 6.75 6.27 6.7 6.51 711000.0 6.33
2020-03-03 6.78 6.59 6.61 6.64 770900.0 6.45
2020-03-02 6.61 6.28 6.41 6.61 476600.0 6.43
2020-02-28 6.45 6.21 6.37 6.44 629900.0 6.26
2020-02-27 6.76 6.2 6.7 6.51 875100.0 6.33
2020-02-26 6.92 6.75 6.92 6.78 453700.0 6.59
2020-02-25 7.2 6.91 7.17 6.96 392500.0 6.77
2020-02-24 7.25 7.05 7.21 7.16 303600.0 6.96
2020-02-21 7.41 7.27 7.38 7.39 178200.0 7.18
2020-02-20 7.4 7.2 7.3 7.38 669600.0 7.17
2020-02-19 7.47 7.23 7.29 7.31 628600.0 7.11
2020-02-18 7.46 7.21 7.32 7.23 742100.0 7.03