Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
23.870,42 +173,62 (+0,73%)
Advantage Solutions Inc. (ADV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 ago 2022 | 4,3100 | 4,5700 | 4,2800 | 4,4800 | 4,4800 | 836.200 |
| 11 ago 2022 | 3,9200 | 4,3400 | 3,8200 | 4,3100 | 4,3100 | 345.700 |
| 10 ago 2022 | 4,2200 | 4,2800 | 3,3100 | 3,9200 | 3,9200 | 1.164.500 |
| 09 ago 2022 | 4,3100 | 4,3400 | 4,1350 | 4,2600 | 4,2600 | 153.600 |
| 08 ago 2022 | 4,2300 | 4,3800 | 4,2000 | 4,3400 | 4,3400 | 254.400 |
| 05 ago 2022 | 4,1700 | 4,2500 | 4,0500 | 4,1900 | 4,1900 | 212.900 |
| 04 ago 2022 | 4,3500 | 4,3900 | 4,2000 | 4,2200 | 4,2200 | 210.500 |
| 03 ago 2022 | 4,3500 | 4,4200 | 4,2500 | 4,3400 | 4,3400 | 323.000 |
| 02 ago 2022 | 4,3800 | 4,4500 | 4,2750 | 4,3200 | 4,3200 | 179.000 |
| 01 ago 2022 | 4,4100 | 4,4750 | 4,3300 | 4,3800 | 4,3800 | 320.600 |
| 29 jul 2022 | 4,2900 | 4,4800 | 4,2700 | 4,4400 | 4,4400 | 359.700 |
| 28 jul 2022 | 4,3300 | 4,3700 | 4,2100 | 4,3300 | 4,3300 | 124.200 |
| 27 jul 2022 | 4,1900 | 4,3700 | 4,1900 | 4,3400 | 4,3400 | 151.700 |
| 26 jul 2022 | 4,2300 | 4,2300 | 4,1100 | 4,1600 | 4,1600 | 137.500 |
| 25 jul 2022 | 4,2900 | 4,2900 | 4,1750 | 4,2400 | 4,2400 | 195.800 |
| 22 jul 2022 | 4,4600 | 4,4800 | 4,2500 | 4,2900 | 4,2900 | 224.000 |
| 21 jul 2022 | 4,2800 | 4,4850 | 4,2800 | 4,4800 | 4,4800 | 198.400 |
| 20 jul 2022 | 4,1500 | 4,3400 | 4,1000 | 4,3300 | 4,3300 | 277.200 |
| 19 jul 2022 | 4,2500 | 4,3500 | 4,1500 | 4,1700 | 4,1700 | 292.800 |
| 18 jul 2022 | 4,2500 | 4,3100 | 4,1550 | 4,1800 | 4,1800 | 162.000 |
| 15 jul 2022 | 4,0500 | 4,2550 | 3,9900 | 4,2200 | 4,2200 | 241.500 |
| 14 jul 2022 | 3,9900 | 4,0400 | 3,9300 | 3,9700 | 3,9700 | 172.600 |
| 13 jul 2022 | 3,9700 | 4,0950 | 3,9600 | 4,0400 | 4,0400 | 171.800 |
| 12 jul 2022 | 3,9100 | 4,0800 | 3,9100 | 4,0500 | 4,0500 | 324.100 |
| 11 jul 2022 | 4,0200 | 4,0300 | 3,8850 | 3,9100 | 3,9100 | 243.400 |
| 08 jul 2022 | 4,1300 | 4,2100 | 4,0100 | 4,0400 | 4,0400 | 801.200 |
| 07 jul 2022 | 4,1600 | 4,2500 | 4,1100 | 4,2000 | 4,2000 | 340.800 |
| 06 jul 2022 | 4,2100 | 4,2200 | 4,1000 | 4,1300 | 4,1300 | 293.100 |
| 05 jul 2022 | 3,8400 | 4,2400 | 3,7750 | 4,2300 | 4,2300 | 345.200 |
| 01 jul 2022 | 3,7600 | 3,9600 | 3,7600 | 3,9300 | 3,9300 | 428.600 |
| 30 jun 2022 | 3,8200 | 3,8600 | 3,7000 | 3,8000 | 3,8000 | 298.900 |
| 29 jun 2022 | 4,0700 | 4,0700 | 3,8250 | 3,8900 | 3,8900 | 270.300 |
| 28 jun 2022 | 4,2100 | 4,3200 | 4,1000 | 4,1000 | 4,1000 | 441.600 |
| 27 jun 2022 | 4,4000 | 4,4000 | 4,2050 | 4,2200 | 4,2200 | 286.300 |
| 24 jun 2022 | 4,3500 | 4,4850 | 4,3100 | 4,3500 | 4,3500 | 1.359.400 |
| 23 jun 2022 | 4,1700 | 4,3600 | 4,1200 | 4,3500 | 4,3500 | 434.900 |
| 22 jun 2022 | 4,0700 | 4,4100 | 4,0700 | 4,1800 | 4,1800 | 544.200 |
| 21 jun 2022 | 4,1300 | 4,1800 | 4,0000 | 4,1200 | 4,1200 | 350.300 |
| 17 jun 2022 | 3,9400 | 4,0250 | 3,8600 | 4,0000 | 4,0000 | 897.400 |
| 16 jun 2022 | 3,9200 | 3,9200 | 3,7700 | 3,8600 | 3,8600 | 644.400 |
| 15 jun 2022 | 3,9000 | 4,0700 | 3,8300 | 4,0200 | 4,0200 | 498.000 |
| 14 jun 2022 | 3,8100 | 3,8800 | 3,7100 | 3,8000 | 3,8000 | 550.400 |
| 13 jun 2022 | 4,0200 | 4,0900 | 3,7500 | 3,7900 | 3,7900 | 492.000 |
| 10 jun 2022 | 4,0300 | 4,1600 | 4,0100 | 4,1500 | 4,1500 | 357.200 |
| 09 jun 2022 | 4,1900 | 4,2150 | 4,0480 | 4,1400 | 4,1400 | 505.400 |
| 08 jun 2022 | 4,3600 | 4,3700 | 4,1800 | 4,2100 | 4,2100 | 243.000 |
| 07 jun 2022 | 4,4600 | 4,5350 | 4,3450 | 4,3600 | 4,3600 | 237.000 |
| 06 jun 2022 | 4,4800 | 4,5400 | 4,3900 | 4,4900 | 4,4900 | 650.500 |
| 03 jun 2022 | 4,4800 | 4,5500 | 4,4000 | 4,4500 | 4,4500 | 364.700 |
| 02 jun 2022 | 4,3700 | 4,5100 | 4,2900 | 4,5100 | 4,5100 | 363.200 |
| 01 jun 2022 | 4,3400 | 4,4700 | 4,2700 | 4,3900 | 4,3900 | 363.500 |
| 31 may 2022 | 4,4000 | 4,4000 | 4,1800 | 4,3000 | 4,3000 | 687.700 |
| 27 may 2022 | 4,3600 | 4,4700 | 4,2600 | 4,4300 | 4,4300 | 273.600 |
| 26 may 2022 | 4,3500 | 4,4800 | 4,1700 | 4,3500 | 4,3500 | 337.800 |
| 25 may 2022 | 4,0900 | 4,3450 | 4,0300 | 4,3100 | 4,3100 | 384.600 |
| 24 may 2022 | 4,2300 | 4,4000 | 3,9950 | 4,1100 | 4,1100 | 633.500 |
| 23 may 2022 | 4,4300 | 4,4300 | 4,2100 | 4,2900 | 4,2900 | 359.700 |
| 20 may 2022 | 4,4100 | 4,4700 | 4,2200 | 4,3800 | 4,3800 | 330.000 |
| 19 may 2022 | 4,3000 | 4,5200 | 4,2600 | 4,3500 | 4,3500 | 434.600 |
| 18 may 2022 | 4,5600 | 4,6950 | 4,3100 | 4,3400 | 4,3400 | 423.900 |
| 17 may 2022 | 4,3800 | 4,7000 | 4,2750 | 4,6500 | 4,6500 | 341.300 |
| 16 may 2022 | 4,3700 | 4,4550 | 4,2450 | 4,3000 | 4,3000 | 495.300 |
| 13 may 2022 | 4,5400 | 4,7600 | 4,3950 | 4,4200 | 4,4200 | 602.600 |
| 12 may 2022 | 4,3700 | 4,6650 | 4,2600 | 4,5500 | 4,5500 | 338.100 |
| 11 may 2022 | 5,4200 | 5,6500 | 4,2600 | 4,3500 | 4,3500 | 437.400 |
| 10 may 2022 | 4,9400 | 4,9500 | 4,5900 | 4,7800 | 4,7800 | 367.800 |
| 09 may 2022 | 5,0900 | 5,1700 | 4,8050 | 4,8900 | 4,8900 | 565.400 |
| 06 may 2022 | 5,1700 | 5,3500 | 5,1200 | 5,2100 | 5,2100 | 289.400 |
| 05 may 2022 | 5,2400 | 5,3300 | 5,1150 | 5,2400 | 5,2400 | 399.800 |
| 04 may 2022 | 5,3600 | 5,3600 | 5,1030 | 5,3100 | 5,3100 | 427.500 |
| 03 may 2022 | 5,2500 | 5,4900 | 5,2150 | 5,3600 | 5,3600 | 633.700 |
| 02 may 2022 | 5,0200 | 5,2400 | 4,9700 | 5,2200 | 5,2200 | 557.600 |
| 29 abr 2022 | 5,2800 | 5,3600 | 5,0000 | 5,0300 | 5,0300 | 400.900 |
| 28 abr 2022 | 5,2000 | 5,3600 | 5,0400 | 5,2900 | 5,2900 | 257.400 |
| 27 abr 2022 | 5,1900 | 5,3600 | 5,0600 | 5,1700 | 5,1700 | 416.800 |
| 26 abr 2022 | 5,3200 | 5,4300 | 5,1250 | 5,2100 | 5,2100 | 549.000 |
| 25 abr 2022 | 5,1500 | 5,4300 | 5,0900 | 5,3500 | 5,3500 | 410.000 |
| 22 abr 2022 | 5,0800 | 5,2900 | 5,0700 | 5,2000 | 5,2000 | 347.400 |
| 21 abr 2022 | 5,3000 | 5,3500 | 5,0700 | 5,1100 | 5,1100 | 384.200 |
| 20 abr 2022 | 5,6200 | 5,6200 | 5,1900 | 5,2500 | 5,2500 | 594.800 |
| 19 abr 2022 | 5,9900 | 6,0000 | 5,4900 | 5,5000 | 5,5000 | 1.985.300 |
| 18 abr 2022 | 6,0900 | 6,0900 | 5,9100 | 5,9700 | 5,9700 | 228.300 |
| 14 abr 2022 | 6,1700 | 6,3100 | 6,1000 | 6,1500 | 6,1500 | 661.800 |
| 13 abr 2022 | 6,2300 | 6,3200 | 6,1250 | 6,1400 | 6,1400 | 334.200 |
| 12 abr 2022 | 6,2000 | 6,4500 | 6,1600 | 6,2300 | 6,2300 | 278.900 |
| 11 abr 2022 | 6,0700 | 6,3600 | 6,0100 | 6,1700 | 6,1700 | 319.900 |
| 08 abr 2022 | 6,0800 | 6,2300 | 5,9000 | 6,0900 | 6,0900 | 290.800 |
| 07 abr 2022 | 6,0800 | 6,3200 | 5,7600 | 5,9700 | 5,9700 | 1.070.600 |
| 06 abr 2022 | 6,3700 | 6,5550 | 6,0400 | 6,1000 | 6,1000 | 519.100 |
| 05 abr 2022 | 6,6100 | 6,7300 | 6,3900 | 6,4000 | 6,4000 | 3.811.300 |
| 04 abr 2022 | 6,3900 | 6,5800 | 6,2650 | 6,5400 | 6,5400 | 782.100 |
| 01 abr 2022 | 6,4100 | 6,5400 | 6,2900 | 6,3900 | 6,3900 | 261.200 |
| 31 mar 2022 | 6,4700 | 6,5900 | 6,3400 | 6,3800 | 6,3800 | 318.100 |
| 30 mar 2022 | 6,7000 | 6,7100 | 6,3700 | 6,4500 | 6,4500 | 265.200 |
| 29 mar 2022 | 6,2800 | 6,7400 | 6,2390 | 6,7200 | 6,7200 | 349.000 |
| 28 mar 2022 | 6,2700 | 6,2900 | 6,1100 | 6,2500 | 6,2500 | 164.900 |
| 25 mar 2022 | 6,3100 | 6,3700 | 6,1100 | 6,2800 | 6,2800 | 193.400 |
| 24 mar 2022 | 6,2000 | 6,3260 | 6,1700 | 6,2600 | 6,2600 | 175.000 |
| 23 mar 2022 | 6,3000 | 6,4300 | 6,1700 | 6,2000 | 6,2000 | 261.700 |
| 22 mar 2022 | 6,4500 | 6,6200 | 6,3500 | 6,4000 | 6,4000 | 227.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
