Arcos Dorados Holdings Inc. (ARCO.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 13 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 12 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 11 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 10 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 07 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 06 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 05 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 04 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 03 June 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 31 May 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 30 May 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 29 May 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 28 May 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 27 May 2024 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | 24,572.00 | - |
| 24 May 2024 | 24,802.00 | 25,024.00 | 24,140.50 | 24,572.00 | 24,572.00 | 2,990 |
| 23 May 2024 | 25,830.00 | 26,426.50 | 24,544.50 | 24,845.50 | 24,845.50 | 1,990 |
| 22 May 2024 | 24,830.00 | 25,800.00 | 24,692.00 | 25,730.00 | 25,730.00 | 882 |
| 21 May 2024 | 23,290.00 | 24,893.50 | 23,000.00 | 24,878.50 | 24,878.50 | 1,403 |
| 20 May 2024 | 22,500.00 | 23,410.50 | 22,422.50 | 23,341.50 | 23,341.50 | 2,086 |
| 17 May 2024 | 22,930.00 | 23,247.00 | 22,840.00 | 22,986.00 | 22,986.00 | 145 |
| 16 May 2024 | 23,300.00 | 23,300.00 | 22,811.50 | 22,999.50 | 22,999.50 | 3,033 |
| 15 May 2024 | 23,168.00 | 24,106.50 | 22,636.50 | 23,138.00 | 23,138.00 | 4,171 |
| 14 May 2024 | 24,159.00 | 24,468.00 | 23,944.00 | 24,427.50 | 24,427.50 | 943 |
| 13 May 2024 | 23,950.00 | 24,496.00 | 23,950.00 | 24,087.50 | 24,087.50 | 1,701 |
| 10 May 2024 | 24,500.00 | 24,500.00 | 23,900.00 | 23,955.00 | 23,955.00 | 305 |
| 09 May 2024 | 24,059.00 | 24,168.00 | 23,837.50 | 24,103.50 | 24,103.50 | 182 |
| 08 May 2024 | 25,199.00 | 25,199.00 | 23,865.50 | 24,122.50 | 24,122.50 | 1,019 |
| 07 May 2024 | 25,311.00 | 25,311.00 | 24,096.00 | 24,120.00 | 24,120.00 | 1,974 |
| 06 May 2024 | 25,200.00 | 25,568.00 | 24,924.00 | 25,264.00 | 25,264.00 | 980 |
| 03 May 2024 | 24,272.00 | 25,450.00 | 24,272.00 | 25,250.50 | 25,250.50 | 604 |
| 02 May 2024 | 23,900.00 | 24,272.00 | 23,500.50 | 24,253.50 | 24,253.50 | 418 |
| 30 Apr 2024 | 23,818.00 | 24,110.50 | 23,515.00 | 23,690.50 | 23,690.50 | 940 |
| 29 Apr 2024 | 24,000.00 | 24,000.00 | 23,429.00 | 23,664.00 | 23,664.00 | 452 |
| 26 Apr 2024 | 23,632.00 | 23,848.50 | 23,415.50 | 23,578.50 | 23,578.50 | 215 |
| 25 Apr 2024 | 22,847.50 | 23,300.00 | 22,708.50 | 23,278.50 | 23,278.50 | 371 |
| 24 Apr 2024 | 23,610.00 | 23,648.00 | 23,060.00 | 23,119.00 | 23,119.00 | 531 |
| 23 Apr 2024 | 23,600.00 | 23,759.00 | 23,311.50 | 23,610.00 | 23,610.00 | 4,973 |
| 22 Apr 2024 | 23,200.00 | 23,387.00 | 22,845.50 | 23,301.00 | 23,301.00 | 648 |
| 19 Apr 2024 | 23,287.00 | 23,328.00 | 22,986.00 | 23,328.00 | 23,328.00 | 271 |
| 18 Apr 2024 | 22,927.00 | 22,967.50 | 22,695.00 | 22,935.00 | 22,935.00 | 212 |
| 17 Apr 2024 | 22,900.00 | 23,032.50 | 22,485.50 | 22,661.50 | 22,661.50 | 335 |
| 16 Apr 2024 | 22,946.00 | 23,181.00 | 22,591.00 | 22,862.00 | 22,862.00 | 310 |
| 15 Apr 2024 | 23,180.00 | 23,876.00 | 23,106.50 | 23,219.50 | 23,219.50 | 578 |
| 12 Apr 2024 | 23,508.00 | 23,513.00 | 22,902.50 | 23,161.50 | 23,161.50 | 182 |
| 11 Apr 2024 | 23,232.00 | 23,626.00 | 23,152.50 | 23,570.00 | 23,570.00 | 31 |
| 10 Apr 2024 | 23,590.00 | 23,590.00 | 23,175.00 | 23,241.50 | 23,241.50 | 632 |
| 09 Apr 2024 | 22,598.50 | 23,638.50 | 22,390.50 | 23,540.00 | 23,540.00 | 2,711 |
| 08 Apr 2024 | 22,519.00 | 22,572.50 | 21,973.00 | 22,539.50 | 22,539.50 | 2,953 |
| 05 Apr 2024 | 22,789.00 | 22,789.00 | 21,885.50 | 22,250.50 | 22,250.50 | 1,432 |
| 04 Apr 2024 | 23,600.00 | 23,820.00 | 22,772.00 | 22,814.50 | 22,814.50 | 1,106 |
| 03 Apr 2024 | 24,000.00 | 24,105.00 | 23,511.00 | 23,555.50 | 23,555.50 | 507 |
| 27 Mar 2024 | 23,701.00 | 24,267.00 | 23,609.50 | 23,896.00 | 23,896.00 | 707 |
| 26 Mar 2024 | 23,794.00 | 24,010.50 | 23,516.50 | 23,712.00 | 23,712.00 | 881 |
| 25 Mar 2024 | 23,650.00 | 23,926.00 | 23,245.00 | 23,249.00 | 23,249.00 | 598 |
| 22 Mar 2024 | 24,417.00 | 24,483.50 | 23,645.00 | 23,690.50 | 23,690.50 | 960 |
| 22 Mar 2024 | 0.12 Dividend | |||||
| 21 Mar 2024 | 25,000.00 | 25,000.00 | 24,236.00 | 24,749.00 | 24,748.88 | 492 |
| 20 Mar 2024 | 23,999.00 | 24,663.50 | 23,701.00 | 24,663.50 | 24,663.38 | 1,552 |
| 19 Mar 2024 | 23,600.00 | 24,344.00 | 23,563.00 | 23,966.00 | 23,965.88 | 323 |
| 18 Mar 2024 | 24,402.50 | 24,475.00 | 23,250.00 | 23,579.00 | 23,578.89 | 580 |
| 15 Mar 2024 | 24,988.00 | 24,988.00 | 24,200.00 | 24,402.50 | 24,402.38 | 406 |
| 14 Mar 2024 | 24,850.00 | 24,988.00 | 23,851.50 | 24,988.00 | 24,987.88 | 370 |
| 13 Mar 2024 | 25,000.00 | 25,000.00 | 23,369.00 | 24,925.00 | 24,924.88 | 7,496 |
| 12 Mar 2024 | 24,086.00 | 26,095.00 | 23,969.00 | 25,618.00 | 25,617.88 | 2,563 |
| 11 Mar 2024 | 23,932.00 | 24,166.50 | 23,497.00 | 23,579.50 | 23,579.39 | 167 |
| 08 Mar 2024 | 23,760.00 | 24,630.00 | 23,760.00 | 24,004.50 | 24,004.38 | 255 |
| 07 Mar 2024 | 23,656.00 | 24,197.50 | 23,564.50 | 23,847.50 | 23,847.38 | 377 |
| 06 Mar 2024 | 24,111.50 | 24,692.50 | 24,011.50 | 24,090.00 | 24,089.88 | 179 |
| 05 Mar 2024 | 25,000.00 | 25,000.00 | 24,064.50 | 24,064.50 | 24,064.38 | 132 |
| 04 Mar 2024 | 25,000.00 | 25,445.50 | 24,597.00 | 24,890.00 | 24,889.88 | 555 |
| 01 Mar 2024 | 25,301.50 | 25,971.00 | 24,846.00 | 25,445.50 | 25,445.38 | 212 |
| 29 Feb 2024 | 25,780.00 | 26,355.00 | 25,000.00 | 25,301.50 | 25,301.38 | 335 |
| 28 Feb 2024 | 25,521.50 | 26,095.50 | 25,500.00 | 25,730.00 | 25,729.88 | 176 |
| 27 Feb 2024 | 24,617.00 | 25,952.00 | 24,617.00 | 25,683.00 | 25,682.88 | 343 |
| 26 Feb 2024 | 25,710.00 | 26,417.00 | 25,224.50 | 25,432.50 | 25,432.38 | 179 |
| 23 Feb 2024 | 25,320.00 | 25,800.50 | 24,600.50 | 25,710.00 | 25,709.88 | 1,003 |
| 22 Feb 2024 | 25,300.00 | 26,058.00 | 25,016.00 | 25,293.00 | 25,292.88 | 482 |
| 21 Feb 2024 | 26,267.00 | 26,465.50 | 25,720.00 | 26,096.00 | 26,095.87 | 779 |
| 20 Feb 2024 | 31,580.00 | 31,580.00 | 25,898.00 | 26,186.00 | 26,185.87 | 1,243 |
| 19 Feb 2024 | 31,625.00 | 31,625.00 | 31,540.00 | 31,580.00 | 31,579.85 | 48 |
| 16 Feb 2024 | 30,390.00 | 31,640.00 | 28,000.00 | 31,616.00 | 31,615.85 | 105 |
| 15 Feb 2024 | 29,000.00 | 30,560.00 | 29,000.00 | 30,388.00 | 30,387.85 | 235 |
| 14 Feb 2024 | 28,900.00 | 29,500.00 | 28,045.50 | 28,342.50 | 28,342.36 | 296 |
| 09 Feb 2024 | 29,010.00 | 30,209.00 | 29,010.00 | 29,386.00 | 29,385.86 | 225 |
| 08 Feb 2024 | 30,210.50 | 30,210.50 | 29,443.50 | 29,707.00 | 29,706.86 | 460 |
| 07 Feb 2024 | 30,700.00 | 31,111.50 | 30,275.50 | 30,281.50 | 30,281.35 | 148 |
| 06 Feb 2024 | 31,500.00 | 32,500.00 | 30,455.00 | 30,518.00 | 30,517.85 | 3,064 |
| 05 Feb 2024 | 31,500.00 | 33,179.50 | 31,196.50 | 31,456.50 | 31,456.35 | 546 |
| 02 Feb 2024 | 33,400.00 | 34,573.00 | 32,472.50 | 32,890.00 | 32,889.84 | 244 |
| 01 Feb 2024 | 31,227.00 | 33,360.50 | 31,227.00 | 33,262.50 | 33,262.34 | 228 |
| 31 Jan 2024 | 30,020.00 | 31,350.00 | 30,020.00 | 31,227.50 | 31,227.35 | 149 |
| 30 Jan 2024 | 31,823.00 | 32,655.00 | 30,884.00 | 31,446.50 | 31,446.35 | 541 |
| 29 Jan 2024 | 32,641.00 | 32,641.00 | 31,437.00 | 31,740.50 | 31,740.35 | 405 |
| 26 Jan 2024 | 31,594.00 | 33,395.00 | 31,594.00 | 32,317.50 | 32,317.34 | 248 |
| 25 Jan 2024 | 34,200.00 | 34,240.50 | 32,703.00 | 33,181.50 | 33,181.34 | 176 |
| 24 Jan 2024 | 32,000.00 | 33,459.50 | 32,000.00 | 33,256.50 | 33,256.34 | 161 |
| 23 Jan 2024 | 32,000.00 | 33,066.00 | 31,851.50 | 32,073.00 | 32,072.85 | 216 |
| 22 Jan 2024 | 32,990.00 | 33,000.00 | 31,550.00 | 31,970.00 | 31,969.85 | 154 |
| 19 Jan 2024 | 31,750.00 | 32,215.50 | 30,854.50 | 32,000.00 | 31,999.85 | 362 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.