XNYS
Datos históricos de Ares Management Corporation
Ares Management Corporation · ARES
$117.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:35 UTC
- Variación en el periodo
- −16.79%
- Máximo
- US$181.19
- 10 de diciembre de 2025
- Mínimo
- US$95.80
- 12 de marzo de 2026
- Volumen medio diario
- 2.97 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 | 117.03 | 119.58 | 115.97 | 117.22 | +0.83% | 1.82 M |
| 8 oct 2026 | 114.71 | 116.38 | 113.85 | 116.26 | +0.44% | 2.74 M |
| 7 oct 2026 | 115.92 | 117.11 | 114.78 | 115.75 | −1.69% | 1.46 M |
| 6 oct 2026 | 117.90 | 119.13 | 116.94 | 117.74 | +0.52% | 1.97 M |
| 5 oct 2026 | 117.62 | 118.38 | 115.33 | 117.13 | −0.36% | 1.69 M |
| 2 oct 2026 | 118.44 | 120.50 | 116.73 | 117.55 | +0.84% | 2.59 M |
| 1 oct 2026 | 116.51 | 119.18 | 113.06 | 116.57 | +0.34% | 2.33 M |
| 30 sep 2026 | 118.97 | 119.52 | 115.41 | 116.17 | −2.35% | 2.08 M |
| 29 sep 2026 | 118.30 | 119.58 | 117.61 | 118.97 | +0.53% | 2.17 M |
| 28 sep 2026 | 120.69 | 120.69 | 117.47 | 118.34 | −3.01% | 2.46 M |
| 25 sep 2026 | 120.14 | 124.02 | 119.65 | 122.01 | +1.58% | 1.58 M |
| 24 sep 2026 | 121.30 | 121.35 | 116.30 | 120.11 | −1.13% | 3.15 M |
| 23 sep 2026 | 123.37 | 123.96 | 121.21 | 121.48 | −2.60% | 1.64 M |
| 22 sep 2026 | 130.65 | 130.65 | 124.20 | 124.72 | −1.54% | 2.37 M |
| 21 sep 2026 | 126.43 | 127.95 | 125.05 | 126.67 | +2.32% | 1.62 M |
| 18 sep 2026 | 124.58 | 125.96 | 122.86 | 123.80 | −1.21% | 7.91 M |
| 17 sep 2026 | 125.92 | 128.55 | 124.74 | 125.32 | +0.89% | 1.55 M |
| 16 sep 2026 | 127.96 | 128.61 | 121.29 | 124.21 | −3.79% | 1.8 M |
| 15 sep 2026 | 131.52 | 131.75 | 128.09 | 129.10 | −1.84% | 1.35 M |
| 14 sep 2026 | 130.59 | 132.93 | 129.90 | 131.52 | −0.09% | 1.74 M |
| 11 sep 2026 | 132.94 | 134.16 | 130.20 | 131.64 | +0.77% | 1.35 M |
| 10 sep 2026 | 133.17 | 133.90 | 130.21 | 130.63 | −2.78% | 2.68 M |
| 9 sep 2026 | 138.22 | 138.25 | 133.57 | 134.37 | −3.07% | 2.3 M |
| 8 sep 2026 | 139.38 | 141.32 | 137.00 | 138.62 | −1.09% | 1.84 M |
| 4 sep 2026 | 138.37 | 141.26 | 136.12 | 140.15 | −0.97% | 1.01 M |
| 3 sep 2026 | 139.80 | 143.19 | 138.28 | 141.52 | +2.51% | 3.18 M |
| 2 sep 2026 | 138.04 | 141.58 | 137.25 | 138.06 | −0.74% | 1.53 M |
| 1 sep 2026 | 140.00 | 142.75 | 137.19 | 139.09 | −2.85% | 1.53 M |
| 31 ago 2026 | 141.66 | 144.14 | 141.29 | 143.17 | +0.45% | 1.87 M |
| 28 ago 2026 | 142.70 | 144.09 | 141.84 | 142.53 | +0.08% | 1.1 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.