XNYS
Datos históricos de Arcosa, Inc.
Arcosa, Inc. · ACA
$147.18
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:48 UTC
- Variación en el periodo
- +65.09%
- Máximo
- US$147.24
- 9 de octubre de 2026
- Mínimo
- US$89.03
- 10 de octubre de 2025
- Volumen medio diario
- 0.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 146.39 | 147.24 | 146.37 | 147.18 | +0.46% | 423,890.211 |
| 8 oct 2026 | 146.43 | 146.81 | 146.33 | 146.50 | +0.07% | 639,962.299 |
| 7 oct 2026 | 146.60 | 146.78 | 146.31 | 146.40 | −0.07% | 569,332.104 |
| 6 oct 2026 | 146.85 | 147.05 | 146.49 | 146.50 | −0.17% | 552,103.145 |
| 5 oct 2026 | 146.66 | 146.89 | 146.53 | 146.75 | +0.17% | 640,780.297 |
| 2 oct 2026 | 146.79 | 147.00 | 146.50 | 146.50 | 0.00% | 355,826.662 |
| 1 oct 2026 | 146.05 | 146.61 | 146.05 | 146.50 | +0.24% | 713,173.489 |
| 30 sep 2026 | 146.15 | 146.28 | 146.05 | 146.15 | +0.10% | 672,624.685 |
| 29 sep 2026 | 146.55 | 146.64 | 146.00 | 146.00 | −0.36% | 1.01 M |
| 28 sep 2026 | 146.52 | 146.70 | 146.31 | 146.53 | −0.06% | 1.17 M |
| 25 sep 2026 | 146.70 | 146.76 | 146.42 | 146.62 | +0.07% | 492,252.848 |
| 24 sep 2026 | 146.52 | 146.74 | 146.36 | 146.52 | +0.01% | 768,130.613 |
| 23 sep 2026 | 146.45 | 146.82 | 146.27 | 146.50 | −0.07% | 642,129.685 |
| 22 sep 2026 | 146.44 | 146.77 | 146.06 | 146.60 | +0.26% | 1.05 M |
| 21 sep 2026 | 146.48 | 146.50 | 146.00 | 146.22 | +0.26% | 522,037.581 |
| 18 sep 2026 | 145.45 | 145.84 | 145.45 | 145.84 | +0.27% | 1.25 M |
| 17 sep 2026 | 145.60 | 145.64 | 145.41 | 145.45 | +0.21% | 718,746.684 |
| 16 sep 2026 | 145.27 | 145.45 | 145.10 | 145.14 | −0.01% | 753,114.614 |
| 15 sep 2026 | 145.12 | 145.29 | 145.06 | 145.15 | 0.00% | 496,181.062 |
| 14 sep 2026 | 145.20 | 145.28 | 145.05 | 145.15 | +0.10% | 643,843.246 |
| 11 sep 2026 | 145.48 | 145.60 | 145.00 | 145.00 | −0.17% | 633,162.476 |
| 10 sep 2026 | 145.40 | 145.50 | 145.19 | 145.25 | −0.10% | 974,291.454 |
| 9 sep 2026 | 145.57 | 145.70 | 145.39 | 145.39 | −0.18% | 659,741.844 |
| 8 sep 2026 | 145.52 | 145.77 | 145.50 | 145.65 | +0.14% | 509,891.567 |
| 4 sep 2026 | 145.56 | 145.65 | 145.45 | 145.45 | −0.02% | 755,671.296 |
| 3 sep 2026 | 145.60 | 145.67 | 145.48 | 145.48 | +0.02% | 611,054.387 |
| 2 sep 2026 | 145.40 | 145.60 | 145.40 | 145.45 | −0.02% | 499,374.047 |
| 1 sep 2026 | 145.26 | 145.50 | 145.26 | 145.48 | +0.12% | 523,116.442 |
| 31 ago 2026 | 145.26 | 145.50 | 145.26 | 145.30 | +0.01% | 582,682.716 |
| 28 ago 2026 | 145.45 | 145.50 | 145.25 | 145.28 | −0.14% | 484,092.679 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.