XNAS
Datos históricos de Arm Holdings plc American Depositary Shares
Arm Holdings plc American Depositary Shares · ARM
$265.93
▲ +0.05 (+0.02%)
Última operación · 10/10/2026, 18:50:33 UTC
- Variación en el periodo
- +72%
- Máximo
- US$452.70
- 18 de junio de 2026
- Mínimo
- US$100.02
- 5 de febrero de 2026
- Volumen medio diario
- 6.94 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 | 280.00 | 281.50 | 265.60 | 266.28 | −3.27% | 4.27 M |
| 8 oct 2026 | 286.73 | 286.73 | 270.26 | 275.29 | −6.48% | 6.2 M |
| 7 oct 2026 | 291.11 | 300.60 | 290.50 | 294.37 | −2.71% | 3.42 M |
| 6 oct 2026 | 307.59 | 308.50 | 301.07 | 302.56 | −0.11% | 3.4 M |
| 5 oct 2026 | 308.03 | 311.00 | 299.80 | 302.90 | −1.49% | 2.91 M |
| 2 oct 2026 | 306.78 | 318.36 | 303.12 | 307.49 | +5.18% | 5.9 M |
| 1 oct 2026 | 294.18 | 297.14 | 287.50 | 292.34 | +0.93% | 3.28 M |
| 30 sep 2026 | 294.00 | 295.99 | 283.50 | 289.66 | −1.37% | 4.17 M |
| 29 sep 2026 | 291.01 | 301.00 | 287.06 | 293.67 | +3.65% | 6.02 M |
| 28 sep 2026 | 305.83 | 307.17 | 279.20 | 283.33 | −8.70% | 9.1 M |
| 25 sep 2026 | 318.50 | 325.48 | 310.08 | 310.32 | +1.30% | 7 M |
| 24 sep 2026 | 319.23 | 326.00 | 303.65 | 306.34 | −7.88% | 9.56 M |
| 23 sep 2026 | 331.78 | 336.98 | 324.56 | 332.56 | −0.19% | 6.98 M |
| 22 sep 2026 | 319.41 | 334.66 | 318.69 | 333.20 | +3.19% | 7.41 M |
| 21 sep 2026 | 294.36 | 324.16 | 293.08 | 322.90 | +17.16% | 13.01 M |
| 18 sep 2026 | 269.27 | 275.78 | 261.66 | 275.61 | +4.04% | 6.96 M |
| 17 sep 2026 | 262.00 | 267.00 | 256.00 | 264.90 | +8.57% | 6.11 M |
| 16 sep 2026 | 246.87 | 252.80 | 240.45 | 243.98 | +0.89% | 2.76 M |
| 15 sep 2026 | 241.63 | 253.16 | 240.68 | 241.83 | +1.18% | 3.77 M |
| 14 sep 2026 | 242.38 | 249.25 | 238.03 | 239.01 | −9.74% | 6.49 M |
| 11 sep 2026 | 257.70 | 267.77 | 253.06 | 264.79 | +4.17% | 4.27 M |
| 10 sep 2026 | 253.00 | 257.92 | 251.29 | 254.18 | −3.80% | 3.72 M |
| 9 sep 2026 | 262.28 | 274.80 | 261.49 | 264.23 | +1.03% | 3.32 M |
| 8 sep 2026 | 261.50 | 267.97 | 254.64 | 261.53 | +3.74% | 5.11 M |
| 4 sep 2026 | 248.59 | 255.69 | 247.51 | 252.09 | +3.92% | 4.13 M |
| 3 sep 2026 | 231.09 | 244.07 | 225.46 | 242.59 | +3.29% | 3.99 M |
| 2 sep 2026 | 233.38 | 236.44 | 229.39 | 234.86 | +0.02% | 2.43 M |
| 1 sep 2026 | 233.92 | 235.98 | 229.30 | 234.82 | −2.93% | 2.96 M |
| 31 ago 2026 | 238.81 | 243.70 | 238.09 | 241.91 | +1.20% | 2.15 M |
| 28 ago 2026 | 251.10 | 251.69 | 238.66 | 239.05 | −6.33% | 3.88 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.