Mercados españoles cerrados

Advantage Solutions Inc. (ADV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,4800+0,1700 (+3,94%)
Al cierre: 04:00PM EDT
4,4800 0,00 (0,00%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20224,31004,57004,28004,48004,4800836.200
11 ago 20223,92004,34003,82004,31004,3100345.700
10 ago 20224,22004,28003,31003,92003,92001.164.500
09 ago 20224,31004,34004,13504,26004,2600153.600
08 ago 20224,23004,38004,20004,34004,3400254.400
05 ago 20224,17004,25004,05004,19004,1900212.900
04 ago 20224,35004,39004,20004,22004,2200210.500
03 ago 20224,35004,42004,25004,34004,3400323.000
02 ago 20224,38004,45004,27504,32004,3200179.000
01 ago 20224,41004,47504,33004,38004,3800320.600
29 jul 20224,29004,48004,27004,44004,4400359.700
28 jul 20224,33004,37004,21004,33004,3300124.200
27 jul 20224,19004,37004,19004,34004,3400151.700
26 jul 20224,23004,23004,11004,16004,1600137.500
25 jul 20224,29004,29004,17504,24004,2400195.800
22 jul 20224,46004,48004,25004,29004,2900224.000
21 jul 20224,28004,48504,28004,48004,4800198.400
20 jul 20224,15004,34004,10004,33004,3300277.200
19 jul 20224,25004,35004,15004,17004,1700292.800
18 jul 20224,25004,31004,15504,18004,1800162.000
15 jul 20224,05004,25503,99004,22004,2200241.500
14 jul 20223,99004,04003,93003,97003,9700172.600
13 jul 20223,97004,09503,96004,04004,0400171.800
12 jul 20223,91004,08003,91004,05004,0500324.100
11 jul 20224,02004,03003,88503,91003,9100243.400
08 jul 20224,13004,21004,01004,04004,0400801.200
07 jul 20224,16004,25004,11004,20004,2000340.800
06 jul 20224,21004,22004,10004,13004,1300293.100
05 jul 20223,84004,24003,77504,23004,2300345.200
01 jul 20223,76003,96003,76003,93003,9300428.600
30 jun 20223,82003,86003,70003,80003,8000298.900
29 jun 20224,07004,07003,82503,89003,8900270.300
28 jun 20224,21004,32004,10004,10004,1000441.600
27 jun 20224,40004,40004,20504,22004,2200286.300
24 jun 20224,35004,48504,31004,35004,35001.359.400
23 jun 20224,17004,36004,12004,35004,3500434.900
22 jun 20224,07004,41004,07004,18004,1800544.200
21 jun 20224,13004,18004,00004,12004,1200350.300
17 jun 20223,94004,02503,86004,00004,0000897.400
16 jun 20223,92003,92003,77003,86003,8600644.400
15 jun 20223,90004,07003,83004,02004,0200498.000
14 jun 20223,81003,88003,71003,80003,8000550.400
13 jun 20224,02004,09003,75003,79003,7900492.000
10 jun 20224,03004,16004,01004,15004,1500357.200
09 jun 20224,19004,21504,04804,14004,1400505.400
08 jun 20224,36004,37004,18004,21004,2100243.000
07 jun 20224,46004,53504,34504,36004,3600237.000
06 jun 20224,48004,54004,39004,49004,4900650.500
03 jun 20224,48004,55004,40004,45004,4500364.700
02 jun 20224,37004,51004,29004,51004,5100363.200
01 jun 20224,34004,47004,27004,39004,3900363.500
31 may 20224,40004,40004,18004,30004,3000687.700
27 may 20224,36004,47004,26004,43004,4300273.600
26 may 20224,35004,48004,17004,35004,3500337.800
25 may 20224,09004,34504,03004,31004,3100384.600
24 may 20224,23004,40003,99504,11004,1100633.500
23 may 20224,43004,43004,21004,29004,2900359.700
20 may 20224,41004,47004,22004,38004,3800330.000
19 may 20224,30004,52004,26004,35004,3500434.600
18 may 20224,56004,69504,31004,34004,3400423.900
17 may 20224,38004,70004,27504,65004,6500341.300
16 may 20224,37004,45504,24504,30004,3000495.300
13 may 20224,54004,76004,39504,42004,4200602.600
12 may 20224,37004,66504,26004,55004,5500338.100
11 may 20225,42005,65004,26004,35004,3500437.400
10 may 20224,94004,95004,59004,78004,7800367.800
09 may 20225,09005,17004,80504,89004,8900565.400
06 may 20225,17005,35005,12005,21005,2100289.400
05 may 20225,24005,33005,11505,24005,2400399.800
04 may 20225,36005,36005,10305,31005,3100427.500
03 may 20225,25005,49005,21505,36005,3600633.700
02 may 20225,02005,24004,97005,22005,2200557.600
29 abr 20225,28005,36005,00005,03005,0300400.900
28 abr 20225,20005,36005,04005,29005,2900257.400
27 abr 20225,19005,36005,06005,17005,1700416.800
26 abr 20225,32005,43005,12505,21005,2100549.000
25 abr 20225,15005,43005,09005,35005,3500410.000
22 abr 20225,08005,29005,07005,20005,2000347.400
21 abr 20225,30005,35005,07005,11005,1100384.200
20 abr 20225,62005,62005,19005,25005,2500594.800
19 abr 20225,99006,00005,49005,50005,50001.985.300
18 abr 20226,09006,09005,91005,97005,9700228.300
14 abr 20226,17006,31006,10006,15006,1500661.800
13 abr 20226,23006,32006,12506,14006,1400334.200
12 abr 20226,20006,45006,16006,23006,2300278.900
11 abr 20226,07006,36006,01006,17006,1700319.900
08 abr 20226,08006,23005,90006,09006,0900290.800
07 abr 20226,08006,32005,76005,97005,97001.070.600
06 abr 20226,37006,55506,04006,10006,1000519.100
05 abr 20226,61006,73006,39006,40006,40003.811.300
04 abr 20226,39006,58006,26506,54006,5400782.100
01 abr 20226,41006,54006,29006,39006,3900261.200
31 mar 20226,47006,59006,34006,38006,3800318.100
30 mar 20226,70006,71006,37006,45006,4500265.200
29 mar 20226,28006,74006,23906,72006,7200349.000
28 mar 20226,27006,29006,11006,25006,2500164.900
25 mar 20226,31006,37006,11006,28006,2800193.400
24 mar 20226,20006,32606,17006,26006,2600175.000
23 mar 20226,30006,43006,17006,20006,2000261.700
22 mar 20226,45006,62006,35006,40006,4000227.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...