XNAS
Datos históricos de Ares Capital Corporation
Ares Capital Corporation · ARCC
$18.60
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 18:35:48 UTC
- Variación en el periodo
- −1.8%
- Máximo
- US$21.14
- 22 de enero de 2026
- Mínimo
- US$17.40
- 27 de marzo de 2026
- Volumen medio diario
- 5.67 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 | 18.73 | 18.82 | 18.52 | 18.56 | −0.96% | 3.99 M |
| 8 oct 2026 | 18.39 | 18.78 | 18.37 | 18.74 | +1.57% | 3.87 M |
| 7 oct 2026 | 18.58 | 18.62 | 18.30 | 18.45 | −1.02% | 5.45 M |
| 6 oct 2026 | 18.85 | 18.87 | 18.60 | 18.64 | −0.96% | 4.9 M |
| 5 oct 2026 | 18.90 | 19.08 | 18.79 | 18.82 | −0.21% | 4.26 M |
| 2 oct 2026 | 19.23 | 19.28 | 18.78 | 18.86 | −1.57% | 5.11 M |
| 1 oct 2026 | 19.09 | 19.25 | 18.95 | 19.16 | +0.31% | 7.68 M |
| 30 sep 2026 | 19.40 | 19.43 | 19.10 | 19.10 | −1.34% | 5.86 M |
| 29 sep 2026 | 19.17 | 19.48 | 19.13 | 19.36 | +1.20% | 4.64 M |
| 28 sep 2026 | 19.19 | 19.23 | 19.03 | 19.13 | −0.36% | 3.99 M |
| 25 sep 2026 | 19.16 | 19.22 | 19.01 | 19.20 | +0.37% | 3.85 M |
| 24 sep 2026 | 19.20 | 19.20 | 18.95 | 19.13 | −0.10% | 4.64 M |
| 23 sep 2026 | 19.37 | 19.37 | 19.14 | 19.15 | −1.08% | 5.49 M |
| 22 sep 2026 | 19.50 | 19.52 | 19.34 | 19.36 | −0.41% | 4.16 M |
| 21 sep 2026 | 19.45 | 19.59 | 19.40 | 19.44 | +0.21% | 5.4 M |
| 18 sep 2026 | 19.64 | 19.64 | 19.33 | 19.40 | −1.27% | 4.88 M |
| 17 sep 2026 | 19.50 | 19.83 | 19.50 | 19.65 | +1.45% | 5.33 M |
| 16 sep 2026 | 19.35 | 19.56 | 19.20 | 19.37 | 0.00% | 5.14 M |
| 15 sep 2026 | 19.33 | 19.46 | 19.30 | 19.37 | −2.17% | 4.03 M |
| 14 sep 2026 | 19.75 | 19.90 | 19.71 | 19.80 | +0.30% | 6.17 M |
| 11 sep 2026 | 19.78 | 19.86 | 19.67 | 19.74 | +0.30% | 4.32 M |
| 10 sep 2026 | 19.66 | 19.74 | 19.51 | 19.68 | +0.10% | 4.31 M |
| 9 sep 2026 | 19.70 | 19.77 | 19.55 | 19.66 | −0.20% | 3.78 M |
| 8 sep 2026 | 20.05 | 20.12 | 19.67 | 19.70 | −1.70% | 6.63 M |
| 4 sep 2026 | 19.96 | 20.12 | 19.94 | 20.04 | +0.15% | 2.53 M |
| 3 sep 2026 | 20.16 | 20.20 | 19.89 | 20.01 | −0.05% | 3.96 M |
| 2 sep 2026 | 19.95 | 20.06 | 19.91 | 20.02 | +0.55% | 3.79 M |
| 1 sep 2026 | 20.03 | 20.12 | 19.88 | 19.91 | −0.80% | 5.7 M |
| 31 ago 2026 | 20.00 | 20.23 | 19.99 | 20.07 | +0.60% | 4.83 M |
| 28 ago 2026 | 19.88 | 19.98 | 19.84 | 19.95 | +0.35% | 4.04 M |
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.