Mercados españoles cerrados en 8 hrs 22 min

Applied Optoelectronics, Inc. (AAOI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,85-0,41 (-3,64%)
Al cierre: 04:00PM EDT
10,80 -0,05 (-0,46%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202411,3811,4510,8310,8510,851.346.700
23 abr 202411,1511,6911,0211,2611,261.095.900
22 abr 202412,1112,1610,7211,1311,132.482.800
19 abr 202411,5812,4411,5812,1212,122.104.000
18 abr 202411,9312,6011,6011,6611,662.350.300
17 abr 202412,0413,2011,8111,9811,982.541.200
16 abr 202410,9212,2910,8811,9911,991.892.000
15 abr 202411,2811,3810,8511,1611,161.301.600
12 abr 202411,6811,8211,2111,2311,231.090.200
11 abr 202411,7811,9711,6111,9111,911.002.300
10 abr 202411,8912,2011,7211,7511,751.128.700
09 abr 202412,5112,5212,0112,1012,101.959.200
08 abr 202412,7012,8212,1712,3712,371.827.300
05 abr 202412,8113,0412,5212,5212,521.695.800
04 abr 202414,0914,0912,9613,0013,001.416.600
03 abr 202413,3413,8613,3213,7513,751.203.700
02 abr 202413,5213,6713,2413,3913,391.478.600
01 abr 202413,9714,6913,7313,9213,921.331.600
28 mar 202413,8814,4413,6013,8613,862.449.400
27 mar 202414,4414,5013,8913,9613,961.376.800
26 mar 202414,6814,9414,4314,4414,441.150.800
25 mar 202414,7415,2114,5014,5014,501.166.600
22 mar 202414,7015,0714,5114,6814,68996.700
21 mar 202414,5515,2214,5114,9214,922.139.500
20 mar 202413,8514,6313,5314,4714,471.758.300
19 mar 202413,3513,7513,0013,6013,602.263.900
18 mar 202412,7213,2012,3812,9812,981.940.000
15 mar 202412,8813,2312,6812,7012,701.531.900
14 mar 202413,5513,6612,8012,9212,922.240.800
13 mar 202414,0014,5213,5313,9813,981.795.000
12 mar 202414,4114,6514,1714,2614,261.275.900
11 mar 202414,8815,0013,9514,3114,311.890.900
08 mar 202415,0716,2414,6414,7614,762.775.300
07 mar 202415,0115,2214,4414,8414,841.989.300
06 mar 202414,9815,8514,2314,9014,903.216.300
05 mar 202414,7415,2114,5314,7414,742.330.600
04 mar 202415,5015,9414,7714,9614,962.622.200
01 mar 202416,2916,2914,8915,4115,413.472.300
29 feb 202415,0516,5015,0515,9815,985.229.600
28 feb 202415,4015,6014,0314,0814,082.906.600
27 feb 202415,1515,9814,6515,4215,423.206.600
26 feb 202414,0415,5114,0414,7314,736.341.200
23 feb 202413,7414,6812,1414,1514,1519.663.300
22 feb 202419,9720,8719,2520,3520,357.040.800
21 feb 202419,0019,6018,4819,1919,192.534.500
20 feb 202420,7221,3418,8719,8319,832.849.300
16 feb 202422,9024,7521,2521,3421,345.197.900
15 feb 202421,1522,8620,4022,4122,413.720.200
14 feb 202420,3021,1619,9120,8820,883.156.600
13 feb 202419,8519,8818,3518,7718,774.354.400
12 feb 202420,5622,3520,1321,0121,013.766.800
09 feb 202419,0220,1517,7220,0320,033.470.300
08 feb 202418,9420,0618,7018,8918,893.370.500
07 feb 202419,1919,9218,7619,1319,132.039.900
06 feb 202420,1620,6418,8619,3619,363.801.400
05 feb 202418,9319,7917,5519,7419,744.514.200
02 feb 202416,4918,9916,3218,8318,834.198.300
01 feb 202415,9416,8315,8016,5216,521.939.700
31 ene 202416,4216,8215,6815,7315,732.262.600
30 ene 202417,1518,0416,6316,6916,694.371.600
29 ene 202415,0316,0314,8015,9715,972.724.600
26 ene 202416,2216,3514,8814,9914,992.258.300
25 ene 202416,8917,1316,1516,3416,341.694.100
24 ene 202418,5018,8016,5516,5916,591.948.700
23 ene 202417,1818,6317,1818,1318,132.990.600
22 ene 202416,1017,1915,8917,1017,102.396.400
19 ene 202416,6116,8015,0215,8115,813.511.500
18 ene 202417,4318,1616,4216,6216,622.807.300
17 ene 202416,6317,5016,3016,8616,861.902.700
16 ene 202417,0617,9816,5817,2917,292.419.200
12 ene 202418,0318,5717,2617,4117,411.901.000
11 ene 202421,6621,8316,7018,3418,348.288.200
10 ene 202422,1222,8521,3421,6021,602.227.500
09 ene 202419,8822,0119,5121,7721,772.682.600
08 ene 202420,1021,2819,4820,1820,182.624.300
05 ene 202418,4120,2917,9220,1520,153.031.300
04 ene 202417,5018,5617,3818,5318,532.066.300
03 ene 202418,0018,6817,4417,4617,461.941.300
02 ene 202418,8219,0017,5118,6918,692.874.900
29 dic 202321,7622,1617,7219,3219,327.625.300
28 dic 202322,4822,7521,5121,9021,901.662.100
27 dic 202322,8822,9521,8522,5222,521.974.100
26 dic 202321,2023,6621,1822,8222,823.015.500
22 dic 202320,8221,6219,8720,9020,902.217.700
21 dic 202321,1921,8619,5120,7420,743.627.200
20 dic 202322,7022,7720,6020,6220,622.869.400
19 dic 202322,9224,0822,1223,0123,012.993.400
18 dic 202322,1623,2521,4822,5022,502.612.500
15 dic 202323,7123,9520,8221,7321,734.257.600
14 dic 202322,0023,6821,6023,1923,193.953.800
13 dic 202318,7721,6518,6521,6221,625.601.100
12 dic 202318,5119,4318,0018,5818,582.362.100
11 dic 202319,8019,8018,0118,5618,562.813.400
08 dic 202317,8319,8417,8319,7619,764.868.900
07 dic 202317,1618,3316,8017,6617,662.460.400
06 dic 202316,5218,6616,4117,2217,225.106.000
05 dic 202316,4316,7315,8016,1316,131.636.300
04 dic 202316,1217,0215,9916,6816,683.204.900
01 dic 202313,1916,4812,9816,4516,455.622.400
30 nov 202314,3014,6012,6613,2513,259.549.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...