Mercados españoles cerrados

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,20-0,21 (-0,21%)
Al cierre: 04:00PM EDT
98,20 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202499,2899,2896,3998,2098,20115.101
02 may 202498,9199,6596,6698,4198,41156.400
01 may 202496,0499,7796,0498,4098,40164.600
30 abr 202493,8396,4993,3996,1596,15157.200
29 abr 202494,5495,0893,4094,1894,18146.700
26 abr 202491,2395,1790,9094,5494,54206.000
25 abr 202494,3294,3291,5191,7091,70159.000
24 abr 202493,8795,8692,4095,5095,50228.700
23 abr 202489,2395,1687,8894,7694,76412.500
22 abr 202497,5197,7693,2793,4993,49187.600
19 abr 202496,6698,1295,8797,1997,1993.900
18 abr 202496,4597,6595,8097,1697,16116.400
17 abr 202497,2699,5296,2596,6296,62108.600
16 abr 202497,5099,1296,5996,9996,99172.500
15 abr 202497,9798,0096,6496,7396,73114.800
12 abr 202498,5799,5697,5697,8597,8564.800
11 abr 202497,1999,5597,1899,2899,28146.100
10 abr 202496,7298,1395,8797,0297,02162.000
09 abr 2024101,55102,0897,5098,6798,67160.900
08 abr 2024103,20103,20101,05101,19101,1975.000
05 abr 2024101,79104,18101,79102,11102,1180.600
04 abr 2024103,20103,73102,05102,16102,1697.300
03 abr 2024100,94103,21100,94102,59102,5979.200
02 abr 2024102,12102,28100,39101,66101,66110.700
01 abr 2024103,93104,39102,25103,18103,1899.400
28 mar 2024103,62104,43102,98103,34103,3476.000
27 mar 2024102,81104,22102,81103,74103,7479.400
26 mar 2024103,61103,73101,66102,56102,56121.600
25 mar 2024103,51104,29102,10102,71102,7171.800
22 mar 2024101,77103,91101,04103,50103,50135.700
21 mar 2024101,96102,36100,34101,30101,30114.700
20 mar 2024100,43101,5699,95101,24101,2471.700
19 mar 2024100,70102,57100,35100,54100,54109.700
18 mar 202496,78101,6495,40101,20101,20155.300
15 mar 202497,1598,3296,0196,7696,76209.200
14 mar 202498,6199,5996,8798,0598,05138.100
13 mar 202498,5199,5398,4799,1099,1090.200
12 mar 202498,5899,4297,4498,5898,5875.600
11 mar 2024101,56101,8898,5898,7698,7695.800
08 mar 2024101,20104,61100,74102,25102,25166.100
07 mar 202499,35101,1499,35100,60100,60164.400
06 mar 202497,3999,8997,0499,2599,25162.000
05 mar 202495,4298,0095,4297,6997,69132.100
04 mar 202493,8696,3592,5795,7595,75123.600
01 mar 202492,6194,1392,0293,8693,86101.100
29 feb 202493,2093,2091,0392,2892,28118.900
28 feb 202492,2893,1290,6291,8591,85171.500
27 feb 202491,4196,7290,0092,1092,10375.500
26 feb 202485,9489,1985,9487,3387,33386.800
23 feb 202489,8390,3288,8989,1089,1097.200
22 feb 202490,9291,7089,2790,0090,00120.200
21 feb 202491,1291,4489,8891,4491,4470.700
20 feb 202493,2293,9891,3391,6291,6284.800
16 feb 202493,9696,8393,4894,3094,30101.600
15 feb 202492,3894,5692,3193,8493,8473.800
14 feb 202491,4192,2890,6992,2892,2853.600
13 feb 202493,6694,4289,4790,4290,42167.300
12 feb 202494,4597,2293,6795,5295,52123.300
09 feb 202490,9194,5390,2994,2494,24136.600
08 feb 202486,7090,9286,1790,9190,91211.600
07 feb 202487,9688,3786,6086,7886,78106.600
06 feb 202488,8589,4187,2487,4087,4089.900
05 feb 202488,0189,3387,9789,1189,1180.900
02 feb 202487,6189,0087,6188,8888,8879.500
01 feb 202486,6188,4986,6188,4988,4995.900
31 ene 202488,3989,3386,4386,6086,6088.500
30 ene 202488,5290,1288,0088,1888,1864.800
29 ene 202489,4090,7187,3988,9588,95168.900
26 ene 202489,0089,5488,1589,5089,5098.500
25 ene 202490,5490,8888,1388,9488,9472.000
24 ene 202491,6491,6489,4690,1190,1173.700
23 ene 202492,3892,3890,4190,6490,6476.200
22 ene 202491,9292,2490,9791,4991,4979.400
19 ene 202491,0391,3389,7091,1991,1960.000
18 ene 202490,0790,5988,5390,5490,5470.000
17 ene 202488,5990,8788,5989,7089,7094.300
16 ene 202486,6489,7086,4589,4989,49162.100
12 ene 202489,6190,0186,3086,9986,99114.200
11 ene 202488,3589,0288,0188,6388,6390.000
10 ene 202488,8788,8787,8988,6288,6257.500
09 ene 202489,7690,1789,0389,2489,2452.800
08 ene 202488,6690,9188,6690,7690,7658.200
05 ene 202489,4390,1188,2288,2688,2667.200
04 ene 202491,1191,1189,2889,9189,91100.800
03 ene 202492,9993,2890,6390,6490,6471.000
02 ene 202492,6495,2092,6493,2393,2384.100
29 dic 202394,0494,0492,1392,8592,8599.200
28 dic 202395,1696,0694,0094,4194,41101.000
27 dic 202397,0297,0495,0095,5295,5290.500
26 dic 202396,9397,2895,5796,9296,9262.800
22 dic 202396,6197,3195,7696,3596,3553.600
21 dic 202395,2096,4794,4596,4396,4353.400
20 dic 202396,0097,3794,6594,6694,6668.800
19 dic 202395,2196,7295,0996,0096,0085.200
18 dic 202393,6194,5992,9094,4494,4483.800
15 dic 202396,0096,2592,6292,7692,76439.000
14 dic 202397,5297,6595,3695,9895,9895.400
13 dic 202394,3396,9093,8196,8696,8670.000
12 dic 202393,5094,8292,8594,4194,4164.100
11 dic 202392,1992,7690,8292,6292,6260.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...