XNAS
Datos históricos de ArcBest Corp
ArcBest Corp · ARCB
$129.36
▲ +0.08 (+0.06%)
Última operación · 10/10/2026, 17:29:36 UTC
- Variación en el periodo
- +85.12%
- Máximo
- US$176.69
- 12 de junio de 2026
- Mínimo
- US$59.43
- 20 de noviembre de 2025
- Volumen medio diario
- 0.34 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 | 129.71 | 131.08 | 128.74 | 129.36 | −0.46% | 269,978.359 |
| 8 oct 2026 | 127.61 | 130.43 | 126.91 | 129.96 | +2.44% | 260,442.607 |
| 7 oct 2026 | 126.30 | 127.25 | 125.92 | 126.87 | −1.07% | 121,720.33 |
| 6 oct 2026 | 131.90 | 131.90 | 127.57 | 128.24 | −2.21% | 193,218.529 |
| 5 oct 2026 | 132.61 | 133.05 | 128.79 | 131.14 | −1.11% | 227,347.696 |
| 2 oct 2026 | 132.42 | 136.63 | 131.89 | 132.61 | +2.31% | 331,611.887 |
| 1 oct 2026 | 126.56 | 130.40 | 126.56 | 129.61 | +1.70% | 150,486.809 |
| 30 sep 2026 | 129.67 | 129.67 | 126.57 | 127.44 | −1.11% | 193,262.223 |
| 29 sep 2026 | 126.76 | 129.03 | 125.50 | 128.87 | +1.42% | 189,270.058 |
| 28 sep 2026 | 124.06 | 127.40 | 124.06 | 127.07 | +1.53% | 135,088.221 |
| 25 sep 2026 | 127.59 | 129.06 | 124.68 | 125.16 | −1.72% | 200,452.574 |
| 24 sep 2026 | 131.28 | 132.82 | 127.22 | 127.35 | −2.85% | 204,337.473 |
| 23 sep 2026 | 131.67 | 133.16 | 128.57 | 131.08 | −0.48% | 149,189.902 |
| 22 sep 2026 | 132.09 | 134.87 | 130.52 | 131.71 | +1.51% | 244,104.745 |
| 21 sep 2026 | 129.35 | 130.35 | 125.93 | 129.75 | +0.79% | 281,994.574 |
| 18 sep 2026 | 128.39 | 129.71 | 125.60 | 128.73 | −0.17% | 594,657.552 |
| 17 sep 2026 | 132.09 | 133.01 | 128.77 | 128.95 | −0.78% | 326,512.04 |
| 16 sep 2026 | 133.01 | 133.03 | 128.46 | 129.97 | −3.58% | 362,501.907 |
| 15 sep 2026 | 136.20 | 137.28 | 134.19 | 134.80 | −0.66% | 223,151.749 |
| 14 sep 2026 | 132.64 | 136.42 | 130.87 | 135.69 | +0.62% | 192,020.723 |
| 11 sep 2026 | 136.89 | 138.34 | 132.23 | 134.86 | −0.08% | 208,161.686 |
| 10 sep 2026 | 135.94 | 137.51 | 134.61 | 134.97 | −0.90% | 202,538.048 |
| 9 sep 2026 | 138.10 | 139.45 | 134.82 | 136.20 | −1.37% | 234,224.789 |
| 8 sep 2026 | 138.81 | 141.99 | 136.81 | 138.10 | −2.14% | 184,240.347 |
| 4 sep 2026 | 136.01 | 141.44 | 136.01 | 141.12 | +2.75% | 193,169.674 |
| 3 sep 2026 | 134.84 | 137.57 | 130.92 | 137.34 | +2.55% | 180,129.164 |
| 2 sep 2026 | 133.29 | 136.63 | 132.00 | 133.93 | +0.91% | 206,191.866 |
| 1 sep 2026 | 135.48 | 137.71 | 130.80 | 132.72 | −3.81% | 240,331.005 |
| 31 ago 2026 | 136.43 | 138.90 | 133.50 | 137.97 | +1.05% | 312,827.516 |
| 28 ago 2026 | 139.36 | 142.67 | 136.27 | 136.54 | −1.85% | 184,309.406 |
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.