Mercados españoles abiertos en 8 hrs 9 min

Advance Auto Parts, Inc. (AAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,03+0,05 (+0,07%)
Al cierre: 04:00PM EDT
73,00 -0,03 (-0,04%)
Después del cierre: 06:28PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202472,7874,2172,7473,0373,031.147.617
30 abr 202474,7475,9672,7772,9872,981.749.500
29 abr 202475,2776,1473,9475,4275,421.221.800
26 abr 202474,8275,9574,1575,1475,14721.700
25 abr 202474,7474,8671,8274,7174,711.434.300
24 abr 202477,3777,6075,8276,5376,53895.100
23 abr 202477,4478,0875,8778,0078,001.267.500
22 abr 202479,2179,4176,5677,2277,222.041.600
19 abr 202477,1178,7976,5478,6978,691.732.200
18 abr 202475,0477,3474,4677,2077,202.123.200
17 abr 202472,7874,5072,2574,0574,051.773.800
16 abr 202469,3071,9368,8271,6171,611.593.500
15 abr 202472,1072,4969,9770,0870,081.402.500
12 abr 202474,1174,7570,3870,5070,501.580.400
11 abr 202477,9977,9973,6774,3574,351.836.100
11 abr 20240.25 Dividendo
10 abr 202476,5078,2075,5777,9577,701.202.300
09 abr 202478,2179,8578,0278,4678,211.208.700
08 abr 202477,5078,8877,3878,1377,881.226.400
05 abr 202479,1179,9676,7877,3477,091.638.700
04 abr 202484,8585,3079,1779,2679,012.142.600
03 abr 202483,6684,6483,4384,1683,891.383.500
02 abr 202484,4685,5883,4083,9283,651.316.300
01 abr 202486,3786,4784,9085,4385,161.186.600
28 mar 202485,5486,3185,0385,0984,821.459.800
27 mar 202484,8885,9384,7785,3285,052.264.200
26 mar 202484,3585,1183,8784,2583,981.698.100
25 mar 202486,7187,3683,8784,2583,982.194.600
22 mar 202486,0886,5685,0285,7685,481.579.500
21 mar 202486,0888,5685,3786,4586,172.671.400
20 mar 202485,1785,3583,7584,8484,571.522.100
19 mar 202484,2085,3582,9783,8383,562.761.200
18 mar 202482,0784,4681,0084,1983,922.178.600
15 mar 202478,9281,8978,9281,7781,515.298.900
14 mar 202480,0180,1477,8179,5379,272.579.700
13 mar 202478,4180,9577,8779,9179,653.537.600
12 mar 202477,5080,2577,0078,4878,234.521.700
11 mar 202472,7776,0170,4575,7775,533.797.700
08 mar 202473,9175,1472,6373,0872,851.671.100
07 mar 202472,0473,9972,0473,6873,441.821.900
06 mar 202473,2573,3670,3071,9071,671.613.900
05 mar 202469,5472,7269,5272,6672,432.275.100
04 mar 202468,2869,9468,1169,6669,442.570.200
01 mar 202467,5669,5266,0869,2669,041.937.300
29 feb 202469,1269,9265,7167,5467,322.658.600
28 feb 202465,7369,4763,8366,4266,217.516.500
27 feb 202462,0364,8161,5664,7564,542.981.400
26 feb 202460,8863,0460,1960,3460,152.037.600
23 feb 202460,3262,0560,3261,1060,901.679.800
22 feb 202461,0761,8860,3060,6960,501.909.100
21 feb 202461,0862,2960,4361,1760,971.434.800
20 feb 202464,4365,0761,7561,8161,611.914.300
16 feb 202464,3766,6663,9464,4964,281.763.000
15 feb 202463,6864,8963,6864,6564,441.242.600
14 feb 202464,9165,0063,2564,2664,051.121.000
13 feb 202464,3265,0962,4464,4364,221.609.300
12 feb 202464,0066,4763,9366,0565,841.272.500
09 feb 202464,0164,5163,0663,3063,101.898.800
08 feb 202464,8165,2863,7964,1463,931.213.900
07 feb 202466,4066,7665,2066,0965,881.087.600
06 feb 202464,9566,7264,5666,3766,16759.000
05 feb 202466,9567,0163,6365,1364,921.543.500
02 feb 202468,4868,8567,5067,7967,571.346.200
01 feb 202466,9069,4666,9069,2469,021.165.300
31 ene 202467,5168,7166,5166,8566,641.775.200
30 ene 202466,9667,7066,7667,2567,03875.200
29 ene 202466,2568,0265,4066,9666,751.291.000
26 ene 202466,6667,3665,8366,2566,04781.800
25 ene 202466,2167,7365,1966,1365,92919.800
24 ene 202466,8166,9565,0965,4465,231.492.300
23 ene 202467,1169,3865,2066,0865,872.272.400
22 ene 202464,2565,7063,5065,4465,231.751.100
19 ene 202462,4963,8560,8963,7563,551.473.900
18 ene 202460,9462,3160,9462,1761,971.569.300
17 ene 202460,7461,9960,4061,0460,841.038.500
16 ene 202461,0062,0360,8261,4061,201.268.200
12 ene 202462,8164,2261,3061,3061,101.238.800
11 ene 202460,6362,6560,2762,4362,231.196.400
11 ene 20240.25 Dividendo
10 ene 202461,2962,4660,5760,9860,541.250.200
09 ene 202461,6162,3261,0761,3960,94992.100
08 ene 202461,1962,6160,8561,9161,461.390.100
05 ene 202460,5062,9060,2761,5261,071.382.600
04 ene 202460,8361,5160,2060,4960,052.045.800
03 ene 202461,1863,0660,8261,0060,561.773.900
02 ene 202460,9563,6760,4861,9561,501.415.700
29 dic 202361,1561,3760,8061,0360,581.393.700
28 dic 202361,3162,1560,9861,4961,04895.600
27 dic 202361,2261,5660,9061,5661,111.287.900
26 dic 202361,2461,5760,7560,9260,481.072.300
22 dic 202360,1561,9360,1561,2560,801.174.700
21 dic 202360,9261,2259,5460,6960,25975.600
20 dic 202360,6061,3559,4459,4559,021.646.000
19 dic 202361,0761,9060,3460,8660,421.868.900
18 dic 202362,7762,8759,9960,6660,221.641.700
15 dic 202364,1164,6061,8962,7262,262.408.100
14 dic 202362,3266,0461,9963,9763,503.467.000
13 dic 202356,4461,1855,9960,8360,392.805.600
12 dic 202356,7756,8055,9456,2555,841.868.100
11 dic 202356,2459,2255,9557,0856,663.398.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...