Mercados españoles cerrados en 4 hrs 48 min

Axcelis Technologies, Inc. (ACLS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,64+4,94 (+4,86%)
Al cierre: 04:00PM EDT
107,27 +0,63 (+0,59%)
Antes de la apertura: 06:35AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024101,25108,5699,73106,64106,641.014.800
01 may 2024101,55105,98100,18101,70101,70895.000
30 abr 2024103,69106,40103,26103,52103,52584.000
29 abr 2024103,06105,03102,32104,85104,85371.100
26 abr 2024100,48104,21100,33103,06103,06428.500
25 abr 202498,50101,0297,88100,00100,00384.300
24 abr 202499,56100,7896,9598,6898,68510.900
23 abr 202497,0499,6796,8697,2497,24478.800
22 abr 202496,0097,9593,7796,9696,96582.900
19 abr 202498,0099,0794,4694,7994,79709.600
18 abr 2024101,61101,6198,0498,2598,25647.800
17 abr 2024104,33104,82101,57101,72101,72545.700
16 abr 2024103,31105,36102,36104,32104,32418.100
15 abr 2024105,28105,89102,98104,33104,33410.300
12 abr 2024105,60107,19104,21104,61104,61458.300
11 abr 2024106,02108,30104,48108,12108,12400.000
10 abr 2024105,95107,86103,74105,14105,14552.300
09 abr 2024106,60109,02105,78108,90108,90531.400
08 abr 2024106,00106,76104,61104,72104,72328.200
05 abr 2024105,47106,00103,25105,24105,24482.400
04 abr 2024108,55109,50103,72104,46104,46655.400
03 abr 2024106,87108,96106,11107,06107,06663.200
02 abr 2024109,99109,99107,63108,18108,18623.500
01 abr 2024111,70113,97111,65112,39112,39373.300
28 mar 2024112,38114,09111,45111,52111,52530.000
27 mar 2024109,22112,58107,46112,47112,47507.000
26 mar 2024110,46110,75108,01108,04108,04472.000
25 mar 2024109,00110,90107,46109,55109,55586.500
22 mar 2024113,40114,42111,97112,66112,66377.000
21 mar 2024116,27117,93113,75114,42114,42532.800
20 mar 2024112,20113,75109,22113,07113,07513.900
19 mar 2024108,65111,21107,09111,16111,16551.700
18 mar 2024110,25111,38109,22110,21110,21539.400
15 mar 2024106,56108,14106,11107,61107,61773.000
14 mar 2024108,32109,24106,95108,11108,11627.800
13 mar 2024111,15111,97108,37108,65108,65791.400
12 mar 2024114,60114,60110,90111,89111,89513.400
11 mar 2024111,65114,02110,91112,48112,48634.200
08 mar 2024119,05119,19111,88111,91111,91858.200
07 mar 2024114,68119,23114,51118,63118,63503.100
06 mar 2024113,25114,50110,21113,21113,21520.900
05 mar 2024112,60114,00110,25111,41111,41475.400
04 mar 2024117,36117,36114,40114,73114,73595.600
01 mar 2024114,00117,58112,52116,27116,27554.800
29 feb 2024112,67114,11111,56112,67112,67842.400
28 feb 2024108,15111,30107,14110,72110,72547.300
27 feb 2024111,68112,00109,37109,74109,74613.500
26 feb 2024110,99111,78109,26110,69110,69498.300
23 feb 2024111,50112,23109,58109,65109,65657.200
22 feb 2024112,17113,15109,30111,45111,45732.200
21 feb 2024110,00110,76107,48109,32109,32943.100
20 feb 2024114,18114,36110,55111,91111,91974.200
16 feb 2024120,45122,40116,69116,78116,78613.400
15 feb 2024121,86123,00117,79119,26119,26635.000
14 feb 2024120,20122,69119,00120,60120,60618.900
13 feb 2024116,92122,64116,05118,35118,35913.300
12 feb 2024125,06126,64121,24122,32122,32870.300
09 feb 2024124,62127,26120,24125,32125,321.099.900
08 feb 2024117,45124,91110,00122,25122,252.533.800
07 feb 2024132,21134,30129,39131,49131,491.232.700
06 feb 2024129,55131,21128,00129,82129,82718.400
05 feb 2024132,38134,26128,53130,20130,20554.600
02 feb 2024130,25132,94129,48131,62131,62381.200
01 feb 2024131,80132,16127,43130,69130,69583.300
31 ene 2024130,53135,20128,10130,05130,05787.400
30 ene 2024134,21135,40132,90133,41133,41486.100
29 ene 2024132,29134,50129,79134,42134,42648.500
26 ene 2024134,29135,24130,77131,29131,29812.300
25 ene 2024143,54144,19135,87136,31136,31915.800
24 ene 2024142,60145,77139,61140,11140,11937.800
23 ene 2024138,98140,64136,63139,33139,33709.900
22 ene 2024133,55138,50133,55137,88137,88952.200
19 ene 2024127,54131,85125,41131,64131,64814.900
18 ene 2024124,97127,58122,56125,67125,67888.500
17 ene 2024118,12120,80116,27120,34120,34753.600
16 ene 2024118,15122,24116,17119,63119,631.077.600
12 ene 2024114,85116,02113,10114,12114,12490.800
11 ene 2024116,08117,83112,51114,82114,82772.400
10 ene 2024118,30118,90112,96116,08116,081.178.500
09 ene 2024118,84121,24117,62120,15120,15334.800
08 ene 2024118,30122,00117,67120,97120,97589.700
05 ene 2024116,44118,07115,21117,83117,83643.600
04 ene 2024118,57119,23114,22116,13116,13828.000
03 ene 2024122,15123,00120,21120,92120,92550.600
02 ene 2024127,38127,38123,33124,72124,72639.200
29 dic 2023132,37132,47128,81129,69129,69604.400
28 dic 2023133,42133,89131,30132,36132,36299.000
27 dic 2023136,82136,89132,58133,20133,20492.300
26 dic 2023134,36136,33134,00135,59135,59343.400
22 dic 2023134,67135,60132,19133,43133,43407.000
21 dic 2023132,80135,58131,42134,81134,81495.200
20 dic 2023134,75135,44128,70128,74128,74680.900
19 dic 2023136,22137,18133,50136,18136,18733.800
18 dic 2023136,69138,48134,39134,86134,86655.500
15 dic 2023141,46141,72134,56136,09136,091.247.800
14 dic 2023134,75141,57134,21140,43140,431.181.600
13 dic 2023126,58131,59124,42131,50131,50708.300
12 dic 2023125,59126,97123,70126,19126,19474.100
11 dic 2023123,66126,68122,66125,58125,58930.100
08 dic 2023122,21124,41121,35122,69122,691.394.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...