Mercados españoles abiertos en 8 hrs 1 min

Advantage Solutions Inc. (ADV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,5700-0,0300 (-1,15%)
Al cierre: 04:00PM EST
2,5700 0,00 (0,00%)
Después del cierre: 04:01PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 20232,61002,61502,55002,57002,5700262.071
07 feb 20232,66002,66002,54002,60002,6000511.400
06 feb 20232,76002,78002,64502,69002,6900649.200
03 feb 20232,76002,83002,73502,80002,8000354.100
02 feb 20232,69002,90002,68502,85002,85001.307.100
01 feb 20232,60002,66002,54502,65002,6500357.100
31 ene 20232,58002,63002,55002,59002,5900339.700
30 ene 20232,59002,66002,58002,58002,5800597.700
27 ene 20232,51002,69002,50502,67002,6700299.600
26 ene 20232,50002,57802,46502,53002,5300948.900
25 ene 20232,34002,42002,32002,42002,4200251.100
24 ene 20232,40002,44002,35002,37002,3700190.300
23 ene 20232,50002,54002,42002,44002,4400320.600
20 ene 20232,45002,52502,40002,50002,5000901.600
19 ene 20232,16002,42502,14002,40002,4000426.100
18 ene 20232,30002,31002,18002,19002,1900239.700
17 ene 20232,34002,37502,26602,27002,2700320.700
13 ene 20232,28002,38002,28002,37002,3700138.700
12 ene 20232,23002,31502,18002,31002,3100285.500
11 ene 20232,17002,25002,17002,21002,2100175.700
10 ene 20232,16002,19002,12002,18002,1800247.900
09 ene 20232,14002,19702,12002,15002,1500375.300
06 ene 20232,15002,16002,11002,14002,1400151.400
05 ene 20232,16002,21002,10002,13002,1300253.300
04 ene 20232,22002,25002,18002,19002,1900305.500
03 ene 20232,11002,22802,11002,19002,1900448.400
30 dic 20222,04002,10001,99002,08002,0800327.400
29 dic 20221,88002,09001,88002,05002,0500584.600
28 dic 20221,90001,94001,85001,86001,8600373.400
27 dic 20221,90001,93001,83001,91001,9100290.400
23 dic 20221,90001,95001,85001,87001,8700239.700
22 dic 20221,90001,91001,78001,90001,9000431.400
21 dic 20221,95001,95001,89001,91001,9100388.000
20 dic 20221,90002,05001,86001,93001,9300685.500
19 dic 20221,93001,95001,86001,87001,8700582.800
16 dic 20221,95001,97001,86001,89001,8900871.700
15 dic 20222,05002,05001,92001,94001,9400461.000
14 dic 20222,18002,19002,10002,10002,1000392.700
13 dic 20222,15002,28002,12002,21002,21001.485.800
12 dic 20222,15002,21502,05002,08002,0800360.300
09 dic 20222,05002,18002,03002,17002,1700433.500
08 dic 20222,17002,18002,01502,05002,0500501.700
07 dic 20222,18002,19502,04002,14002,1400490.700
06 dic 20222,19002,21002,17002,18002,1800291.300
05 dic 20222,43002,43002,15002,15502,1550431.500
02 dic 20222,51002,51002,40002,41002,4100345.200
01 dic 20222,45002,58002,44502,48002,4800587.400
30 nov 20222,33002,49002,33002,48002,4800338.700
29 nov 20222,40002,40002,30002,35002,3500351.500
28 nov 20222,51002,56002,32502,35002,3500349.200
25 nov 20222,48002,51002,47502,50002,5000112.400
23 nov 20222,39002,49002,36002,47002,4700242.500
22 nov 20222,52002,61502,38002,39002,3900240.800
21 nov 20222,64002,64502,49002,49002,4900315.900
18 nov 20222,65002,73502,49802,64002,6400916.000
17 nov 20222,56002,62002,48002,58002,5800517.900
16 nov 20222,68002,68002,51002,58002,5800309.100
15 nov 20222,75002,80002,63002,65002,65001.229.400
14 nov 20222,71002,89002,66002,69002,69001.321.300
11 nov 20222,75002,91902,70502,75002,75001.355.500
10 nov 20222,56002,69702,37002,60002,6000850.700
09 nov 20223,18003,29003,08003,25003,2500389.500
08 nov 20223,40003,44803,22003,26003,2600502.400
07 nov 20223,31003,47003,31003,38003,3800554.600
04 nov 20223,30003,35503,20003,33003,3300384.000
03 nov 20223,37003,38003,24003,27003,2700267.200
02 nov 20223,35003,55003,22003,40003,4000441.600
01 nov 20223,43003,49003,33003,41003,4100449.500
31 oct 20223,29003,42503,20003,38003,3800406.600
28 oct 20223,26003,33003,13003,33003,3300493.000
27 oct 20223,10003,33503,07503,25003,2500578.600
26 oct 20223,13003,13503,06003,07003,0700408.400
25 oct 20222,89003,10002,89003,10003,1000448.600
24 oct 20222,86002,97002,79002,90002,9000561.100
21 oct 20222,80002,95002,74002,86002,8600500.400
20 oct 20222,68002,80002,59002,77002,7700539.300
19 oct 20222,69002,69002,55502,64002,6400605.300
18 oct 20222,66002,72002,63002,66002,6600460.700
17 oct 20222,53002,63502,49002,61002,6100579.900
14 oct 20222,46002,51502,42002,46002,4600526.500
13 oct 20222,27002,44502,27002,43002,43001.138.400
12 oct 20222,43002,43002,33002,34002,3400349.600
11 oct 20222,37002,50002,36002,40002,4000546.600
10 oct 20222,30002,48002,27002,39002,3900670.200
07 oct 20222,33002,33502,22002,32002,32001.510.300
06 oct 20222,37002,42502,29002,30002,3000433.300
05 oct 20222,47002,50002,36002,39002,3900432.200
04 oct 20222,33002,62002,33002,51002,51001.478.100
03 oct 20222,15002,30502,12002,24002,24001.499.000
30 sept 20222,11002,19002,11002,13002,13002.513.700
29 sept 20222,25002,26001,94502,11002,11003.115.900
28 sept 20222,22002,29002,16502,27002,2700757.500
27 sept 20222,46002,46002,23502,25002,2500942.000
26 sept 20222,38002,47002,38002,38002,3800773.800
23 sept 20222,50002,52002,37502,40002,4000844.700
22 sept 20222,61002,63002,49002,50002,5000514.300
21 sept 20222,61002,69002,54502,58002,5800783.700
20 sept 20222,49002,49002,43002,45002,4500433.700
19 sept 20222,42002,56002,39002,51002,5100883.800
16 sept 20222,60002,64002,43002,46002,46001.253.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...