Mercados españoles cerrados en 7 hrs 54 min

Advantage Solutions Inc. (ADV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,1200-0,1000 (-2,37%)
Al cierre: 04:00PM EDT
4,0200 -0,10 (-2,43%)
Después del cierre: 04:16PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20244,22004,28004,09004,12004,12001.534.200
12 abr 20244,30004,41504,17504,22004,22001.004.400
11 abr 20244,05004,39504,05004,33004,3300944.600
10 abr 20244,15004,22004,04004,13004,1300880.200
09 abr 20244,25004,31004,16504,30004,3000798.000
08 abr 20244,36004,38004,23004,25004,2500732.400
05 abr 20244,27004,40504,24004,26004,2600951.900
04 abr 20244,48004,48004,24004,29004,2900886.800
03 abr 20244,43004,43004,26004,35004,3500552.800
02 abr 20244,21004,30004,17004,28004,2800525.400
01 abr 20244,39004,44504,25004,29004,2900564.200
28 mar 20244,29004,44004,23004,33004,3300901.900
27 mar 20244,50004,51004,24504,27004,2700798.300
26 mar 20244,74004,95004,42004,43004,43001.389.800
25 mar 20244,18004,32004,18004,24004,2400405.600
22 mar 20244,22004,23004,18004,20004,2000329.200
21 mar 20244,24004,32004,20004,22004,2200497.300
20 mar 20244,20004,28004,15504,24004,2400571.200
19 mar 20244,18004,34004,16004,25004,2500853.100
18 mar 20244,25004,28004,11504,21004,2100983.300
15 mar 20244,05004,31004,05004,25004,25001.075.400
14 mar 20244,05004,08004,00004,05004,0500662.400
13 mar 20244,00004,11004,00004,05004,0500415.700
12 mar 20243,91004,05003,89004,04004,0400522.400
11 mar 20243,84003,93003,83003,91003,9100351.600
08 mar 20243,81003,96003,77003,85003,8500573.200
07 mar 20243,62003,79003,60003,74003,7400378.500
06 mar 20243,67003,69003,45003,50003,5000534.600
05 mar 20243,62003,81003,52003,65003,6500584.100
04 mar 20243,85003,89003,53003,63003,6300663.600
01 mar 20243,93004,00503,84003,86003,8600524.000
29 feb 20244,00004,27003,68003,81003,81001.183.200
28 feb 20243,93003,96003,77003,78003,7800498.100
27 feb 20243,90004,05003,90003,99003,9900497.500
26 feb 20243,82003,92003,80003,87003,8700592.200
23 feb 20243,86003,92503,82003,84003,8400269.400
22 feb 20243,82003,93003,82003,86003,8600397.800
21 feb 20244,02004,04003,82003,84003,8400521.300
20 feb 20243,87004,04503,82004,02004,0200421.100
16 feb 20244,10004,13003,92003,94003,9400489.100
15 feb 20243,90004,07503,77504,04004,0400642.600
14 feb 20243,77003,87003,76003,85003,8500405.900
13 feb 20243,85003,91003,72003,75003,7500611.200
12 feb 20243,94004,07003,94004,00004,0000645.200
09 feb 20243,89004,00103,85003,95003,9500648.400
08 feb 20243,99004,08003,79003,89003,8900522.400
07 feb 20243,76004,04003,63603,99003,9900819.300
06 feb 20243,74003,74003,65003,66003,6600288.400
05 feb 20243,85003,86003,68003,68003,6800438.300
02 feb 20244,08004,11003,87003,87003,8700529.500
01 feb 20244,22004,22004,03104,14004,1400416.400
31 ene 20244,13004,25804,03004,03004,0300810.700
30 ene 20244,36004,37504,19004,23004,2300668.700
29 ene 20244,03004,39003,99004,38004,3800812.600
26 ene 20244,07004,10004,02004,04004,0400496.800
25 ene 20243,99004,10003,94504,06004,0600510.400
24 ene 20244,00004,13503,90003,92003,9200446.000
23 ene 20244,00004,06003,83003,97003,9700736.200
22 ene 20243,88004,01003,88003,96003,9600503.700
19 ene 20243,75003,90003,69003,88003,8800560.000
18 ene 20243,79003,79003,67003,72003,7200406.600
17 ene 20243,67003,75003,51003,68003,6800497.900
16 ene 20243,90003,90003,69503,74003,7400527.500
12 ene 20243,97004,12603,80503,84003,8400919.200
11 ene 20243,84003,96503,77003,91003,9100574.800
10 ene 20243,75503,90003,70003,87003,8700575.400
09 ene 20243,65003,80503,65003,72003,7200590.300
08 ene 20243,54003,80503,25003,78003,7800742.100
05 ene 20243,67003,70003,47003,61003,6100434.300
04 ene 20243,75003,76003,62003,62003,6200463.600
03 ene 20243,57003,79003,50003,75003,7500978.500
02 ene 20243,62003,70003,58003,60003,6000539.600
29 dic 20233,82003,87003,59003,62003,6200963.800
28 dic 20233,98004,01003,85003,86003,8600417.000
27 dic 20233,99004,04003,90004,01004,0100321.100
26 dic 20233,95003,99003,87003,99003,9900255.300
22 dic 20233,97004,05003,90003,94003,9400461.500
21 dic 20233,87003,98503,86003,96003,9600423.200
20 dic 20233,95004,05003,85003,85003,8500727.900
19 dic 20233,82003,94503,80003,93003,9300859.100
18 dic 20233,84003,95003,73503,81003,8100756.200
15 dic 20233,61003,84003,56503,83003,83001.468.000
14 dic 20233,30003,59003,30003,57003,57001.388.600
13 dic 20233,19003,36003,17003,23003,23002.028.400
12 dic 20233,18003,26003,17003,20003,20001.262.900
11 dic 20233,29003,34603,19003,20003,20001.429.900
08 dic 20233,06003,27503,04003,26003,2600872.600
07 dic 20233,02003,09003,00003,06003,0600976.300
06 dic 20232,92003,06002,85003,00003,00001.205.700
05 dic 20232,80002,90002,77502,87002,8700692.100
04 dic 20232,76002,84002,68002,80002,8000428.500
01 dic 20232,76002,86002,72502,79002,7900326.400
30 nov 20232,77002,80002,73002,75002,7500498.700
29 nov 20232,67002,81002,67002,75002,7500491.800
28 nov 20232,69002,74002,68002,70002,7000739.700
27 nov 20232,65002,72002,64002,71002,7100603.600
24 nov 20232,60002,74002,60002,69002,6900182.700
22 nov 20232,54002,66002,53002,59002,5900454.100
21 nov 20232,43002,53002,40002,52002,5200235.800
20 nov 20232,49002,55002,45002,50002,5000268.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...