Arm Holdings PLC ADR (ARM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/08/2025 |
907.270 |
1,34%
|
141,00
|
139,77
|
143,79
|
142,55
|
| 27/08/2025 |
721.248 |
0,29%
|
140,27
|
138,94
|
141,93
|
140,66
|
| 26/08/2025 |
659.753 |
1,80%
|
138,34
|
138,00
|
141,34
|
140,26
|
| 25/08/2025 |
519.485 |
-0,10%
|
138,37
|
136,00
|
139,00
|
137,78
|
| 22/08/2025 |
1.099.174 |
3,48%
|
133,00
|
132,73
|
140,35
|
137,92
|
| 21/08/2025 |
1.025.948 |
1,62%
|
130,89
|
130,34
|
133,60
|
133,28
|
| 20/08/2025 |
1.407.704 |
-2,13%
|
132,41
|
127,07
|
132,51
|
131,16
|
| 19/08/2025 |
1.338.867 |
-5,00%
|
141,00
|
133,73
|
142,80
|
134,01
|
| 18/08/2025 |
826.721 |
1,55%
|
137,91
|
137,70
|
141,50
|
141,06
|
| 15/08/2025 |
895.290 |
-1,17%
|
140,55
|
137,77
|
141,75
|
138,91
|
| 14/08/2025 |
1.086.230 |
-0,74%
|
140,00
|
138,30
|
140,66
|
140,55
|
| 13/08/2025 |
943.421 |
-0,55%
|
143,23
|
141,40
|
145,20
|
141,60
|
| 12/08/2025 |
1.033.700 |
0,95%
|
142,73
|
140,45
|
142,98
|
142,39
|
| 11/08/2025 |
1.496.339 |
1,84%
|
139,52
|
139,25
|
146,40
|
141,05
|
| 08/08/2025 |
1.040.354 |
2,16%
|
136,50
|
135,36
|
139,45
|
138,50
|
| 07/08/2025 |
1.056.456 |
-0,40%
|
137,99
|
134,62
|
139,66
|
135,57
|
| 06/08/2025 |
993.055 |
-0,81%
|
137,41
|
135,05
|
137,75
|
136,12
|
| 05/08/2025 |
1.090.640 |
-2,01%
|
140,50
|
135,22
|
140,63
|
137,23
|
| 04/08/2025 |
1.238.892 |
1,80%
|
140,00
|
138,27
|
140,52
|
140,05
|
| 01/08/2025 |
1.913.913 |
-2,68%
|
137,84
|
135,31
|
140,03
|
137,58
|
| 31/07/2025 |
5.607.335 |
-13,44%
|
148,00
|
139,11
|
149,00
|
141,375
|
| 30/07/2025 |
1.265.989 |
-0,09%
|
162,32
|
161,40
|
165,25
|
163,325
|
| 29/07/2025 |
1.080.208 |
-0,55%
|
164,00
|
160,95
|
166,18
|
163,47
|
| 28/07/2025 |
2.728.486 |
0,74%
|
165,19
|
162,0368
|
166,88
|
164,37
|
| 25/07/2025 |
2.081.412 |
1,99%
|
160,00
|
157,90
|
164,58
|
163,17
|
| 24/07/2025 |
1.623.661 |
0,45%
|
156,96
|
155,7142
|
161,75
|
159,99
|
| 23/07/2025 |
2.329.794 |
1,78%
|
161,00
|
153,24
|
162,1318
|
159,28
|
| 22/07/2025 |
3.515.412 |
-3,35%
|
159,20
|
153,24
|
164,58
|
156,50
|
| 21/07/2025 |
3.816.997 |
3,31%
|
157,20
|
157,20
|
164,58
|
161,92
|
| 18/07/2025 |
3.202.716 |
-0,28%
|
157,24
|
153,5404
|
161,95
|
156,74
|
| 17/07/2025 |
3.315.326 |
2,13%
|
151,50
|
148,21
|
159,4998
|
157,18
|
| 16/07/2025 |
4.852.880 |
4,49%
|
148,75
|
146,3501
|
155,04
|
153,90
|
| 15/07/2025 |
2.894.261 |
1,78%
|
145,94
|
140,70
|
150,15
|
147,11
|
| 14/07/2025 |
4.232.680 |
-0,96%
|
145,40
|
140,80
|
145,95
|
144,54
|
| 11/07/2025 |
2.826.235 |
-1,25%
|
149,00
|
144,28
|
151,10
|
145,94
|
| 10/07/2025 |
2.632.578 |
0,36%
|
149,54
|
145,6181
|
152,78
|
148,55
|
| 09/07/2025 |
2.643.344 |
0,16%
|
149,47
|
147,05
|
152,63
|
148,02
|
| 08/07/2025 |
2.814.347 |
0,62%
|
153,57
|
145,40
|
153,7652
|
147,79
|
| 07/07/2025 |
4.337.513 |
-5,29%
|
153,90
|
145,40
|
153,91
|
146,88
|
| 04/07/2025 |
1.516.453 |
0,07%
|
155,86
|
154,1601
|
157,42
|
155,09
|
| 03/07/2025 |
1.516.164 |
0,01%
|
154,155
|
152,03
|
157,14
|
155,09
|
| 02/07/2025 |
2.961.052 |
-1,09%
|
160,00
|
152,03
|
161,75
|
154,63
|
| 01/07/2025 |
4.577.764 |
-3,22%
|
166,82
|
153,5172
|
168,30
|
156,33
|
| 30/06/2025 |
3.825.385 |
-2,25%
|
166,84
|
161,2217
|
168,30
|
161,74
|
| 27/06/2025 |
4.935.230 |
4,69%
|
158,675
|
157,25
|
166,33
|
165,46
|
| 26/06/2025 |
3.058.011 |
0,53%
|
157,11
|
156,68
|
160,40
|
158,15
|
| 25/06/2025 |
3.183.146 |
0,58%
|
151,00
|
150,90
|
159,88
|
157,31
|
| 24/06/2025 |
3.900.537 |
4,74%
|
143,00
|
142,80
|
157,23
|
156,41
|
| 23/06/2025 |
3.013.881 |
2,77%
|
143,80
|
142,80
|
149,59
|
149,33
|
| 20/06/2025 |
2.708.082 |
-0,69%
|
147,05
|
143,18
|
148,48
|
145,04
|
| 18/06/2025 |
2.723.006 |
0,92%
|
140,97
|
140,50
|
149,25
|
146,05
|
| 17/06/2025 |
3.950.790 |
1,89%
|
137,37
|
137,25
|
149,25
|
144,72
|
| 16/06/2025 |
2.967.852 |
4,79%
|
137,79
|
137,37
|
143,58
|
142,04
|
| 13/06/2025 |
2.166.624 |
-2,22%
|
137,35
|
134,60
|
140,61
|
135,55
|
| 12/06/2025 |
2.450.351 |
-1,25%
|
141,03
|
137,21
|
144,2999
|
138,62
|
| 11/06/2025 |
2.585.414 |
-0,15%
|
138,80
|
135,87
|
144,2999
|
140,38
|
| 10/06/2025 |
3.181.235 |
1,46%
|
135,00
|
134,85
|
141,58
|
140,63
|
| 09/06/2025 |
4.890.240 |
4,13%
|
134,55
|
134,31
|
141,3198
|
138,61
|
| 06/06/2025 |
2.331.028 |
2,75%
|
131,09
|
128,49
|
135,10
|
133,11
|
| 05/06/2025 |
2.527.240 |
-0,65%
|
129,50
|
127,17
|
134,25
|
129,55
|
| 04/06/2025 |
1.796.065 |
1,23%
|
127,53
|
126,93
|
130,6848
|
130,36
|
| 03/06/2025 |
2.486.351 |
2,16%
|
124,80
|
123,5875
|
130,64
|
128,78
|
| 02/06/2025 |
2.483.118 |
1,22%
|
123,79
|
123,5875
|
127,48
|
126,055
|
| 30/05/2025 |
3.766.644 |
-2,86%
|
138,17
|
121,56
|
138,59
|
124,54
|
| 29/05/2025 |
5.171.275 |
-5,47%
|
135,00
|
126,75
|
139,4388
|
128,10
|
| 28/05/2025 |
4.107.823 |
1,18%
|
130,05
|
129,73
|
138,50
|
135,54
|
| 27/05/2025 |
3.584.168 |
5,06%
|
130,91
|
129,73
|
135,99
|
133,96
|
| 23/05/2025 |
2.223.031 |
-1,62%
|
129,60
|
124,90
|
131,1388
|
127,18
|
| 22/05/2025 |
1.715.115 |
-0,90%
|
128,90
|
128,60
|
135,31
|
129,28
|
| 21/05/2025 |
3.229.147 |
-0,97%
|
131,84
|
128,60
|
135,31
|
130,45
|
| 20/05/2025 |
2.137.825 |
-0,77%
|
130,00
|
128,31
|
133,28
|
131,04
|
| 19/05/2025 |
2.821.263 |
-2,88%
|
130,33
|
128,31
|
133,28
|
132,05
|
| 16/05/2025 |
3.374.748 |
2,17%
|
133,00
|
129,00
|
136,15
|
135,96
|
| 15/05/2025 |
3.850.720 |
-0,29%
|
129,00
|
128,81
|
135,18
|
133,07
|
| 14/05/2025 |
6.076.298 |
5,34%
|
125,00
|
124,20
|
134,97
|
133,45
|
| 13/05/2025 |
4.823.085 |
1,50%
|
121,75
|
121,30
|
128,88
|
126,68
|
| 12/05/2025 |
5.064.972 |
7,66%
|
122,294
|
121,10
|
125,45
|
124,81
|
| 09/05/2025 |
3.732.698 |
-0,56%
|
119,28
|
114,35
|
119,79
|
115,80
|
| 08/05/2025 |
10.459.967 |
-6,18%
|
122,70
|
114,35
|
124,44
|
116,52
|
| 07/05/2025 |
4.434.006 |
1,72%
|
118,28
|
118,00
|
124,55
|
124,19
|
| 06/05/2025 |
3.040.721 |
0,39%
|
121,40
|
118,00
|
123,58
|
122,44
|
| 05/05/2025 |
2.354.791 |
-1,07%
|
120,75
|
120,50
|
123,43
|
121,95
|
| 02/05/2025 |
3.580.374 |
6,74%
|
116,23
|
115,28
|
123,97
|
123,27
|
| 01/05/2025 |
4.205.933 |
1,18%
|
108,88
|
107,54
|
119,5709
|
115,40
|
| 30/04/2025 |
2.364.044 |
2,16%
|
113,09
|
107,54
|
114,23
|
114,05
|
| 29/04/2025 |
1.321.011 |
-0,38%
|
112,53
|
110,01
|
114,18
|
111,65
|
| 28/04/2025 |
2.338.904 |
-1,18%
|
113,22
|
110,01
|
114,18
|
112,08
|
| 25/04/2025 |
2.600.116 |
1,19%
|
107,58
|
106,98
|
114,83
|
113,34
|
| 24/04/2025 |
3.386.334 |
6,51%
|
106,72
|
104,67
|
112,50
|
112,01
|
| 23/04/2025 |
3.056.839 |
4,59%
|
98,22
|
97,9035
|
109,86
|
105,16
|
| 22/04/2025 |
2.730.765 |
3,84%
|
99,79
|
95,32
|
101,89
|
100,55
|
| 21/04/2025 |
2.549.964 |
-3,87%
|
98,12
|
95,32
|
100,23
|
96,83
|
| 17/04/2025 |
2.267.984 |
-0,27%
|
98,05
|
97,905
|
102,26
|
100,73
|
| 16/04/2025 |
3.480.887 |
-2,99%
|
104,46
|
97,80
|
106,3142
|
101,00
|
| 15/04/2025 |
2.062.781 |
-1,25%
|
104,46
|
102,66
|
106,3142
|
103,80
|
| 14/04/2025 |
2.567.217 |
1,03%
|
108,00
|
102,86
|
109,46
|
105,06
|
| 11/04/2025 |
3.950.022 |
3,32%
|
100,22
|
98,802
|
105,66
|
103,99
|
| 10/04/2025 |
5.766.606 |
-5,90%
|
98,90
|
95,39
|
102,00
|
100,46
|
| 09/04/2025 |
8.956.824 |
24,16%
|
85,87
|
85,19
|
107,9401
|
106,59
|
| 08/04/2025 |
5.420.461 |
-3,37%
|
94,22
|
84,15
|
96,5502
|
85,82
|
