XNAS
Datos históricos de ARKO Petroleum Corp. Class A Common Stock
ARKO Petroleum Corp. Class A Common Stock · APC
$16.12
▼ -0.03 (-0.19%)
Última operación · 12/10/2026, 0:22:22 UTC
- Variación en el periodo
- −7.98%
- Máximo
- US$21.72
- 12 de mayo de 2026
- Mínimo
- US$14.50
- 30 de septiembre de 2026
- Volumen medio diario
- 0.18 M
Del 12 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.40 | 16.85 | 16.10 | 16.15 | −0.80% | 79,906 |
| 8 oct 2026 | 16.27 | 16.39 | 15.95 | 16.28 | +0.25% | 77,624.8 |
| 7 oct 2026 | 16.25 | 16.46 | 16.05 | 16.24 | −0.49% | 85,594.711 |
| 6 oct 2026 | 15.76 | 16.38 | 15.51 | 16.32 | +3.49% | 171,497.078 |
| 5 oct 2026 | 15.54 | 16.12 | 15.40 | 15.77 | +1.74% | 266,274.334 |
| 2 oct 2026 | 15.53 | 15.92 | 15.19 | 15.50 | +3.13% | 280,323.414 |
| 1 oct 2026 | 14.86 | 15.40 | 14.76 | 15.03 | +1.14% | 237,253.317 |
| 30 sep 2026 | 15.06 | 15.11 | 14.50 | 14.86 | −1.39% | 203,979.031 |
| 29 sep 2026 | 15.94 | 16.05 | 15.00 | 15.07 | −6.46% | 171,894.903 |
| 28 sep 2026 | 16.24 | 16.24 | 15.75 | 16.11 | −0.74% | 176,015.23 |
| 25 sep 2026 | 16.83 | 17.19 | 15.85 | 16.23 | −3.22% | 475,523.639 |
| 24 sep 2026 | 16.98 | 17.61 | 16.61 | 16.77 | −1.18% | 147,694.7 |
| 23 sep 2026 | 17.66 | 17.90 | 16.94 | 16.97 | −3.41% | 120,900.53 |
| 22 sep 2026 | 18.10 | 18.14 | 17.33 | 17.57 | −2.44% | 126,299.08 |
| 21 sep 2026 | 18.79 | 18.80 | 17.93 | 18.01 | −4.30% | 92,735.215 |
| 18 sep 2026 | 18.59 | 18.92 | 18.41 | 18.82 | +1.24% | 298,700.645 |
| 17 sep 2026 | 18.74 | 18.84 | 18.50 | 18.59 | −0.05% | 74,290.466 |
| 16 sep 2026 | 18.92 | 18.97 | 18.48 | 18.60 | −2.00% | 89,387.805 |
| 15 sep 2026 | 18.60 | 19.16 | 18.60 | 18.98 | +1.66% | 142,789.09 |
| 14 sep 2026 | 18.95 | 19.33 | 18.65 | 18.67 | −1.32% | 65,925.335 |
| 11 sep 2026 | 18.93 | 19.26 | 18.77 | 18.92 | +0.96% | 122,474.783 |
| 10 sep 2026 | 19.09 | 19.16 | 18.54 | 18.74 | −1.83% | 133,167.148 |
| 9 sep 2026 | 18.76 | 19.09 | 18.62 | 19.09 | +1.81% | 126,600.367 |
| 8 sep 2026 | 18.99 | 19.12 | 18.57 | 18.75 | −1.26% | 94,150.866 |
| 4 sep 2026 | 18.45 | 19.03 | 18.45 | 18.99 | +2.65% | 147,342.792 |
| 3 sep 2026 | 18.49 | 18.61 | 18.20 | 18.50 | +0.71% | 322,152.852 |
| 2 sep 2026 | 18.06 | 18.76 | 18.06 | 18.37 | +2.11% | 140,177.099 |
| 1 sep 2026 | 18.12 | 18.24 | 17.90 | 17.99 | −0.88% | 189,487.591 |
| 31 ago 2026 | 18.49 | 18.54 | 18.10 | 18.15 | −1.89% | 123,795.451 |
| 28 ago 2026 | 18.53 | 18.69 | 18.40 | 18.50 | 0.00% | 119,827.791 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.