Ares Dynamic Credit Allocation Inc (ARDC)

ARDC
🏛️ Estados Unidos →
14.07
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11.55 11.59 11.45 11.59 0.2M
2022-12-29 11.55 11.60 11.50 11.56 0.2M
2022-12-28 11.61 11.65 11.52 11.52 0.1M
2022-12-27 11.74 11.75 11.62 11.64 0.1M
2022-12-23 11.72 11.82 11.72 11.77 0.1M
2022-12-22 11.62 11.74 11.62 11.73 0.1M
2022-12-21 11.60 11.71 11.60 11.67 0.1M
2022-12-20 11.65 11.73 11.59 11.59 0.1M
2022-12-19 11.81 11.87 11.68 11.69 0.1M
2022-12-16 11.83 11.87 11.79 11.83 0.1M
2022-12-15 11.91 12.01 11.87 11.99 0.1M
2022-12-14 11.90 12.06 11.88 11.99 0.1M
2022-12-13 12.00 12.18 11.95 11.98 0.2M
2022-12-12 11.84 11.89 11.81 11.85 0.1M
2022-12-09 11.87 11.94 11.84 11.85 0.1M
2022-12-08 11.97 12.04 11.92 11.93 0.1M
2022-12-07 11.92 12.09 11.92 12.01 0.1M
2022-12-06 12.00 12.01 11.96 11.96 0.1M
2022-12-05 12.04 12.07 11.94 11.99 0.1M
2022-12-02 12.05 12.10 12.00 12.06 0.1M
2022-12-01 12.21 12.34 12.13 12.17 0.1M
2022-11-30 12.08 12.28 11.97 12.27 0.1M
2022-11-29 12.06 12.12 12.03 12.06 0.1M
2022-11-28 12.11 12.17 12.06 12.11 0.1M
2022-11-25 12.09 12.30 12.06 12.09 0.0M
2022-11-23 12.10 12.15 12.04 12.06 0.1M
2022-11-22 12.02 12.10 12.00 12.10 0.1M
2022-11-21 12.00 12.02 11.92 11.99 0.1M
2022-11-18 12.00 12.05 11.97 12.00 0.1M
2022-11-17 12.02 12.16 12.02 12.06 0.1M
2022-11-16 12.00 12.20 12.00 12.15 0.1M
2022-11-15 11.99 12.11 11.99 12.07 0.1M
2022-11-14 11.97 12.03 11.94 11.97 0.1M
2022-11-11 12.10 12.11 11.98 11.99 0.1M
2022-11-10 12.03 12.11 11.99 12.09 0.1M
2022-11-09 11.93 11.94 11.79 11.81 0.0M
2022-11-08 11.91 11.96 11.87 11.93 0.0M
2022-11-07 11.92 11.94 11.89 11.92 0.1M
2022-11-04 11.81 11.95 11.75 11.92 0.1M
2022-11-03 11.64 11.82 11.59 11.76 0.1M
2022-11-02 11.65 11.79 11.62 11.69 0.1M
2022-11-01 11.69 11.80 11.56 11.71 0.1M
2022-10-31 11.54 11.65 11.54 11.63 0.1M
2022-10-28 11.49 11.63 11.48 11.63 0.1M
2022-10-27 11.49 11.61 11.45 11.56 0.1M
2022-10-26 11.41 11.55 11.38 11.51 0.1M
2022-10-25 11.38 11.48 11.37 11.46 0.1M
2022-10-24 11.45 11.52 11.37 11.38 0.1M
2022-10-21 11.42 11.53 11.35 11.50 0.1M
2022-10-20 11.49 11.59 11.45 11.51 0.0M
2022-10-19 11.54 11.58 11.49 11.54 0.1M
2022-10-18 11.47 11.58 11.45 11.55 0.1M
2022-10-17 11.41 11.52 11.39 11.39 0.1M
2022-10-14 11.41 11.41 11.27 11.27 0.1M
2022-10-13 11.30 11.43 11.16 11.39 0.1M
2022-10-12 11.55 11.61 11.44 11.44 0.1M
2022-10-11 11.65 11.76 11.62 11.62 0.1M
2022-10-10 11.86 12.04 11.71 11.72 0.1M
2022-10-07 11.94 12.15 11.92 11.92 0.1M
2022-10-06 12.00 12.15 12.00 12.05 0.0M
2022-10-05 12.17 12.23 12.00 12.08 0.1M
2022-10-04 12.00 12.33 12.00 12.31 0.2M
2022-10-03 11.78 12.00 11.75 11.94 0.1M
2022-09-30 11.65 11.78 11.65 11.75 0.1M
2022-09-29 11.88 11.88 11.63 11.65 0.1M
2022-09-28 11.77 11.98 11.75 11.97 0.1M
2022-09-27 12.00 12.04 11.78 11.85 0.1M
2022-09-26 12.08 12.19 11.96 11.98 0.1M
2022-09-23 12.15 12.23 12.05 12.20 0.2M
2022-09-22 12.33 12.33 12.19 12.20 0.1M
2022-09-21 12.34 12.41 12.32 12.34 0.0M
2022-09-20 12.32 12.37 12.30 12.30 0.1M
2022-09-19 12.38 12.44 12.34 12.39 0.1M
2022-09-16 12.53 12.57 12.40 12.47 0.0M
2022-09-15 12.81 12.89 12.69 12.69 0.1M
2022-09-14 12.83 12.88 12.80 12.87 0.0M
2022-09-13 12.89 12.89 12.77 12.82 0.1M
2022-09-12 13.17 13.17 12.90 12.96 0.1M
2022-09-09 12.84 13.09 12.84 13.08 0.0M
2022-09-08 12.71 13.02 12.71 12.76 0.1M
2022-09-07 12.62 12.81 12.62 12.80 0.1M
2022-09-06 12.96 12.96 12.62 12.65 0.1M
2022-09-02 12.94 13.08 12.88 12.88 0.1M
2022-09-01 13.00 13.14 12.88 12.94 0.1M
2022-08-31 13.17 13.31 13.04 13.06 0.1M
2022-08-30 13.17 13.30 13.05 13.10 0.1M
2022-08-29 13.13 13.27 13.02 13.14 0.1M
2022-08-26 13.32 13.32 13.16 13.16 0.1M
2022-08-25 13.24 13.42 13.18 13.32 0.1M
2022-08-24 13.16 13.31 13.15 13.25 0.0M
2022-08-23 13.09 13.21 13.09 13.19 0.1M
2022-08-22 13.11 13.12 13.02 13.09 0.1M
2022-08-19 13.21 13.26 13.16 13.17 0.1M
2022-08-18 13.41 13.45 13.35 13.35 0.1M
2022-08-17 13.40 13.51 13.31 13.38 0.1M
2022-08-16 13.42 13.52 13.35 13.42 0.1M
2022-08-15 13.44 13.48 13.33 13.40 0.1M
2022-08-12 13.23 13.50 13.20 13.45 0.1M
2022-08-11 13.19 13.26 13.10 13.12 0.1M
2022-08-10 13.09 13.21 13.08 13.16 0.1M
2022-08-09 13.18 13.18 13.01 13.01 0.1M
2022-08-08 13.15 13.28 13.06 13.18 0.1M
2022-08-05 13.05 13.15 12.96 13.10 0.1M
2022-08-04 13.11 13.19 13.05 13.10 0.1M
2022-08-03 13.19 13.19 13.05 13.12 0.1M
2022-08-02 13.10 13.16 13.06 13.11 0.1M
2022-08-01 12.93 13.15 12.90 13.12 0.1M
2022-07-29 12.72 13.06 12.72 12.97 0.1M
2022-07-28 12.55 12.77 12.45 12.75 0.1M
2022-07-27 12.42 12.56 12.41 12.48 0.1M
2022-07-26 12.30 12.53 12.29 12.44 0.1M
2022-07-25 12.36 12.44 12.32 12.36 0.0M
2022-07-22 12.41 12.55 12.31 12.33 0.1M
2022-07-21 12.11 12.41 12.06 12.40 0.1M
2022-07-20 12.08 12.24 12.08 12.12 0.1M
2022-07-19 12.06 12.23 12.05 12.18 0.1M
2022-07-18 12.09 12.12 11.98 11.99 0.1M
2022-07-15 12.04 12.05 11.95 12.02 0.1M
2022-07-14 12.02 12.05 11.93 11.99 0.1M
2022-07-13 12.05 12.16 12.05 12.12 0.1M
2022-07-12 12.05 12.19 12.05 12.14 0.1M
2022-07-11 12.13 12.13 12.02 12.06 0.1M
2022-07-08 12.12 12.19 12.06 12.14 0.1M
2022-07-07 12.16 12.21 12.11 12.17 0.1M
2022-07-06 12.15 12.16 12.07 12.13 0.1M
2022-07-05 12.22 12.26 12.03 12.13 0.1M
2022-07-01 12.17 12.30 12.12 12.30 0.1M
2022-06-30 12.21 12.22 12.04 12.20 0.1M
2022-06-29 12.22 12.27 12.15 12.21 0.1M
2022-06-28 12.26 12.41 12.21 12.24 0.0M
2022-06-27 12.25 12.31 12.22 12.25 0.0M
2022-06-24 12.07 12.25 11.97 12.25 0.1M
2022-06-23 12.03 12.05 11.98 12.03 0.1M
2022-06-22 11.95 12.03 11.90 12.02 0.0M
2022-06-21 12.01 12.08 11.94 11.97 0.1M
2022-06-17 11.81 11.97 11.79 11.89 0.1M
2022-06-16 12.15 12.16 11.89 11.89 0.1M
2022-06-15 12.37 12.54 12.29 12.38 0.1M
2022-06-14 12.28 12.45 12.28 12.34 0.2M
2022-06-13 12.87 13.02 12.15 12.27 0.3M
2022-06-10 13.00 13.14 13.00 13.10 0.1M
2022-06-09 13.34 13.36 13.16 13.17 0.1M
2022-06-08 13.61 13.73 13.39 13.44 0.1M
2022-06-07 13.49 13.62 13.49 13.60 0.0M
2022-06-06 13.47 13.58 13.47 13.49 0.1M
2022-06-03 13.46 13.53 13.38 13.46 0.1M
2022-06-02 13.32 13.75 13.32 13.75 0.1M
2022-06-01 13.43 13.55 13.32 13.40 0.1M
2022-05-31 13.50 13.53 13.37 13.42 0.1M
2022-05-27 13.22 13.50 13.16 13.50 0.1M
2022-05-26 12.86 13.06 12.80 13.06 0.1M
2022-05-25 12.66 12.91 12.66 12.91 0.1M
2022-05-24 12.68 12.78 12.66 12.72 0.1M
2022-05-23 12.78 12.86 12.77 12.80 0.1M
2022-05-20 12.99 13.01 12.72 12.76 0.1M
2022-05-19 12.97 13.14 12.93 13.01 0.1M
2022-05-18 13.09 13.17 13.00 13.11 0.1M
2022-05-17 12.96 13.15 12.95 13.13 0.1M
2022-05-16 12.94 13.02 12.82 12.95 0.1M
2022-05-13 12.99 13.07 12.90 12.97 0.1M
2022-05-12 13.02 13.23 12.89 12.94 0.1M
2022-05-11 13.25 13.36 13.15 13.16 0.1M
2022-05-10 13.42 13.51 13.26 13.32 0.2M
2022-05-09 13.45 13.51 13.34 13.37 0.1M
2022-05-06 13.55 13.68 13.54 13.54 0.1M
2022-05-05 13.95 13.95 13.67 13.67 0.1M
2022-05-04 13.86 14.06 13.80 14.06 0.1M
2022-05-03 13.94 14.02 13.87 13.94 0.1M
2022-05-02 14.08 14.11 13.89 13.90 0.1M
2022-04-29 14.06 14.22 14.03 14.10 0.1M
2022-04-28 14.12 14.22 14.04 14.20 0.0M
2022-04-27 14.08 14.18 14.06 14.11 0.0M
2022-04-26 14.08 14.18 14.06 14.09 0.0M
2022-04-25 14.03 14.19 14.02 14.16 0.1M
2022-04-22 14.29 14.29 14.08 14.16 0.1M
2022-04-21 14.25 14.33 14.21 14.24 0.1M
2022-04-20 14.21 14.28 14.19 14.26 0.1M
2022-04-19 14.15 14.32 14.15 14.25 0.1M
2022-04-18 14.25 14.38 14.17 14.25 0.1M
2022-04-14 14.31 14.46 14.25 14.27 0.1M
2022-04-13 14.47 14.51 14.37 14.38 0.1M
2022-04-12 14.43 14.61 14.37 14.45 0.1M
2022-04-11 14.53 14.60 14.39 14.44 0.1M
2022-04-08 14.57 14.67 14.53 14.57 0.0M
2022-04-07 14.51 14.65 14.49 14.64 0.1M
2022-04-06 14.65 14.65 14.49 14.52 0.1M
2022-04-05 14.80 14.83 14.66 14.68 0.1M
2022-04-04 14.72 14.84 14.65 14.82 0.1M
2022-04-01 14.57 14.70 14.41 14.67 0.1M
2022-03-31 14.19 14.44 14.19 14.44 0.2M
2022-03-30 14.03 14.20 14.03 14.14 0.1M
2022-03-29 13.84 14.12 13.83 14.12 0.3M
2022-03-28 13.78 13.88 13.73 13.82 0.2M
2022-03-25 13.80 13.87 13.75 13.76 0.1M
2022-03-24 13.99 13.99 13.83 13.85 0.1M
2022-03-23 13.96 14.06 13.93 13.94 0.2M
2022-03-22 14.08 14.23 13.90 14.04 0.2M
2022-03-21 14.34 14.41 14.08 14.08 0.1M
2022-03-18 14.23 14.46 14.23 14.35 0.1M
2022-03-17 14.16 15.02 14.12 14.43 0.1M
2022-03-16 13.84 14.21 13.84 14.16 0.2M
2022-03-15 13.65 13.84 13.65 13.80 0.1M
2022-03-14 14.12 14.12 13.61 13.61 0.1M
2022-03-11 14.36 14.41 14.12 14.12 0.1M
2022-03-10 14.34 14.45 14.34 14.35 0.1M
2022-03-09 14.42 14.50 14.39 14.48 0.0M
2022-03-08 14.43 14.52 14.37 14.39 0.1M
2022-03-07 14.73 14.77 14.44 14.47 0.1M
2022-03-04 14.84 14.85 14.71 14.77 0.1M
2022-03-03 14.78 14.97 14.78 14.88 0.1M
2022-03-02 14.67 14.83 14.67 14.78 0.1M
2022-03-01 14.72 14.75 14.56 14.58 0.2M
2022-02-28 14.66 14.85 14.66 14.71 0.1M
2022-02-25 14.34 14.71 14.30 14.71 0.2M
2022-02-24 14.27 14.43 14.13 14.41 0.2M
2022-02-23 14.77 14.82 14.49 14.49 0.1M
2022-02-22 14.98 15.00 14.71 14.76 0.1M
2022-02-18 15.14 15.28 15.01 15.02 0.1M
2022-02-17 15.45 15.45 15.32 15.34 0.1M
2022-02-16 15.27 15.46 15.24 15.46 0.0M
2022-02-15 15.24 15.35 15.17 15.28 0.1M
2022-02-14 15.35 15.41 15.12 15.16 0.1M
2022-02-11 15.51 15.51 15.34 15.38 0.0M
2022-02-10 15.61 15.64 15.51 15.56 0.1M
2022-02-09 15.60 15.75 15.59 15.72 0.0M
2022-02-08 15.55 15.62 15.51 15.62 0.0M
2022-02-07 15.46 15.59 15.46 15.55 0.1M
2022-02-04 15.55 15.62 15.50 15.54 0.0M
2022-02-03 15.71 15.74 15.58 15.62 0.1M
2022-02-02 15.64 15.80 15.60 15.77 0.1M
2022-02-01 15.57 15.76 15.51 15.76 0.0M
2022-01-31 15.41 15.63 15.41 15.61 0.1M
2022-01-28 15.52 15.52 15.36 15.44 0.1M
2022-01-27 15.56 15.70 15.50 15.57 0.0M
2022-01-26 15.40 15.57 15.33 15.51 0.1M
2022-01-25 15.20 15.51 15.13 15.38 0.1M
2022-01-24 15.59 15.62 15.21 15.38 0.1M
2022-01-21 15.74 15.89 15.69 15.69 0.0M
2022-01-20 15.97 16.10 15.86 15.86 0.1M
2022-01-19 16.13 16.21 16.12 16.12 0.1M
2022-01-18 16.00 16.13 15.93 16.12 0.1M
2022-01-14 16.20 16.21 16.01 16.06 0.1M
2022-01-13 16.36 16.36 16.20 16.22 0.1M
2022-01-12 16.32 16.43 16.23 16.32 0.1M
2022-01-11 16.28 16.35 16.22 16.24 0.1M
2022-01-10 16.25 16.29 16.18 16.25 0.0M
2022-01-07 16.37 16.44 16.23 16.29 0.1M
2022-01-06 16.19 16.37 16.16 16.37 0.1M
2022-01-05 16.20 16.25 16.11 16.14 0.1M
2022-01-04 16.24 16.27 16.12 16.21 0.1M
2022-01-03 16.27 16.29 16.12 16.20 0.1M