Arconic Inc. (ARNC) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
24.6.2022 | 25.57 | 28.22 | 25.40 | 27.98 | +5.74% | 1 560 300 | ||
17.6.2022 | 25.66 | 26.49 | 25.13 | 26.46 | -8.19% | 2 765 500 | ||
10.6.2022 | 28.52 | 29.22 | 28.26 | 28.82 | +1.58% | 1 271 100 | ||
3.6.2022 | 28.77 | 28.86 | 27.76 | 28.37 | +1.17% | 686 600 | ||
27.5.2022 | 28.43 | 28.78 | 28.04 | 28.04 | +1.77% | 756 900 | ||
20.5.2022 | 27.26 | 27.60 | 26.55 | 27.55 | +4.04% | 860 500 | ||
11.5.2022 | 26.00 | 27.84 | 26.00 | 26.48 | +0.87% | 1 176 200 | ||
6.5.2022 | 25.37 | 26.50 | 25.05 | 26.25 | +4.33% | 965 300 | ||
29.4.2022 | 26.02 | 26.54 | 25.02 | 25.16 | -2.03% | 893 900 | ||
22.4.2022 | 26.32 | 26.59 | 25.22 | 25.68 | -4.61% | 1 945 900 | ||
14.4.2022 | 26.58 | 27.19 | 26.27 | 26.92 | +6.99% | 1 598 800 | ||
7.4.2022 | 24.58 | 25.41 | 24.58 | 25.16 | -4.45% | 1 753 000 | ||
1.4.2022 | 26.05 | 26.54 | 25.65 | 26.33 | +5.57% | 1 629 300 | ||
25.3.2022 | 25.51 | 25.67 | 24.61 | 24.94 | -1.97% | 1 370 300 | ||
17.3.2022 | 24.05 | 25.50 | 23.96 | 25.44 | +5.64% | 1 570 100 | ||
11.3.2022 | 24.86 | 25.80 | 23.99 | 24.08 | -11.15% | 1 493 800 | ||
4.3.2022 | 27.33 | 27.63 | 26.02 | 27.10 | -14.22% | 1 614 000 | ||
25.2.2022 | 30.50 | 31.91 | 30.20 | 31.59 | -2.14% | 1 210 700 | ||
18.2.2022 | 30.63 | 32.59 | 30.40 | 32.28 | +2.93% | 1 302 700 | ||
11.2.2022 | 32.16 | 32.68 | 31.00 | 31.36 | +2.21% | 707 600 | ||
4.2.2022 | 30.23 | 30.93 | 30.03 | 30.68 | -0.36% | 345 800 | ||
28.1.2022 | 29.60 | 30.82 | 29.17 | 30.79 | -2.48% | 909 500 | ||
21.1.2022 | 31.63 | 32.41 | 31.01 | 31.57 | -9.62% | 914 800 | ||
14.1.2022 | 34.60 | 34.94 | 34.30 | 34.93 | +0.54% | 854 000 | ||
7.1.2022 | 34.68 | 35.62 | 34.54 | 34.74 | +5.24% | 362 400 | ||
31.12.2021 | 32.65 | 33.16 | 32.54 | 33.01 | -2.46% | 385 100 | ||
23.12.2021 | 33.73 | 34.25 | 33.55 | 33.84 | +4.15% | 1 520 200 | ||
17.12.2021 | 31.33 | 32.97 | 31.33 | 32.49 | +3.93% | 4 410 300 | ||
10.12.2021 | 31.62 | 32.00 | 30.83 | 31.26 | +11.48% | 980 300 | ||
3.12.2021 | 28.44 | 28.85 | 27.65 | 28.04 | +0.25% | 781 700 | ||
26.11.2021 | 28.93 | 29.17 | 26.94 | 27.97 | -6.71% | 883 900 | ||
19.11.2021 | 30.92 | 31.18 | 29.92 | 29.98 | -6.58% | 547 100 | ||
12.11.2021 | 31.44 | 32.32 | 31.35 | 32.09 | +0.15% | 502 000 | ||
5.11.2021 | 31.21 | 32.49 | 31.21 | 32.04 | +8.90% | 656 900 | ||
29.10.2021 | 30.35 | 30.50 | 29.23 | 29.42 | -1.58% | 462 000 | ||
22.10.2021 | 30.17 | 30.86 | 29.63 | 29.89 | -5.80% | 464 600 | ||
15.10.2021 | 32.16 | 32.67 | 31.68 | 31.73 | +1.82% | 640 000 | ||
8.10.2021 | 31.96 | 31.97 | 31.06 | 31.16 | -4.28% | 268 300 | ||
1.10.2021 | 31.89 | 32.86 | 31.76 | 32.55 | +4.56% | 712 200 | ||
24.9.2021 | 31.70 | 32.09 | 31.10 | 31.13 | -5.59% | 485 600 | ||
16.9.2021 | 34.62 | 34.88 | 32.87 | 32.97 | -4.44% | 685 400 | ||
10.9.2021 | 34.86 | 35.61 | 34.48 | 34.50 | +0.64% | 659 400 | ||
3.9.2021 | 34.61 | 35.14 | 34.24 | 34.28 | -4.73% | 732 800 | ||
27.8.2021 | 34.51 | 36.55 | 34.51 | 35.98 | +3.83% | 699 400 | ||
20.8.2021 | 34.49 | 35.22 | 34.00 | 34.65 | -2.48% | 622 200 | ||
13.8.2021 | 35.20 | 36.01 | 35.00 | 35.53 | +4.71% | 516 600 | ||
6.8.2021 | 33.30 | 34.17 | 33.17 | 33.93 | -5.60% | 755 400 | ||
30.7.2021 | 36.58 | 37.63 | 35.71 | 35.94 | +7.79% | 615 800 | ||
23.7.2021 | 33.24 | 33.45 | 32.53 | 33.34 | +1.06% | 284 100 | ||
16.7.2021 | 33.79 | 33.88 | 32.70 | 32.99 | -8.21% | 515 200 | ||
9.7.2021 | 35.09 | 36.61 | 35.00 | 35.94 | +0.67% | 459 700 | ||
2.7.2021 | 35.83 | 36.05 | 35.17 | 35.70 | -1.55% | 433 500 | ||
25.6.2021 | 36.97 | 37.05 | 36.00 | 36.26 | +5.68% | 2 158 100 | ||
18.6.2021 | 35.31 | 35.65 | 33.82 | 34.31 | -9.72% | 2 427 700 | ||
11.6.2021 | 37.68 | 38.49 | 37.06 | 38.00 | +1.76% | 574 300 | ||
4.6.2021 | 37.47 | 37.68 | 36.84 | 37.34 | +3.23% | 891 300 | ||
28.5.2021 | 35.87 | 36.40 | 34.94 | 36.17 | +52.29% | 600 000 | ||
22.10.2020 | 23.44 | 23.93 | 22.78 | 23.75 | +18.39% | 1 057 400 | ||
28.9.2020 | 18.77 | 20.21 | 18.59 | 20.06 | +9.61% | 830 200 | ||
25.9.2020 | 18.49 | 18.81 | 18.22 | 18.30 | -13.60% | 647 000 | ||
|
Osobní seznam akcií a indexů
Arconic Inc. | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf Arconic Inc.
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Obrovský úspěch pro Disney: Animovaný film "V hlavě 2" překonal miliardu dolarů
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB