Mercados españoles cerrados en 1 hr 44 mins

Advantage Solutions Inc. (ADV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,7900-0,1400 (-3,56%)
A partir del 09:46AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 20223,84003,84003,77503,79003,790015.684
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
21 mar 20226,39006,50006,17006,43006,4300535.900
18 mar 20226,38006,54006,33006,42006,4200737.100
17 mar 20226,13006,53006,13006,49006,4900236.800
16 mar 20226,05006,32005,92006,23006,2300337.200
15 mar 20226,11006,17005,94006,02006,0200257.000
14 mar 20225,92006,14005,74006,10006,1000242.200
11 mar 20226,13006,25005,97005,99005,9900235.600
10 mar 20225,98006,11005,82006,01006,0100599.700
09 mar 20225,68006,21005,66006,11006,1100505.900
08 mar 20225,46005,68005,24005,50005,5000558.600
07 mar 20225,74005,75905,32005,47005,47001.017.100
04 mar 20226,10006,17005,58005,75005,7500956.700
03 mar 20226,60006,62006,28006,50006,5000817.000
02 mar 20226,24007,37006,08806,62006,6200710.500
01 mar 20227,90008,18007,62007,71007,7100291.100
28 feb 20227,69007,97007,65007,87007,8700285.400
25 feb 20227,65007,84007,38007,76007,7600170.800
24 feb 20227,26007,64007,19007,61007,6100239.200
23 feb 20227,73007,77007,43007,48507,4850134.100
22 feb 20227,71007,85007,02607,67507,6750128.200
18 feb 20227,69007,94007,69007,83007,8300187.300
17 feb 20227,59007,79007,44007,75007,7500122.400
16 feb 20227,51007,82007,40007,72007,7200203.600
15 feb 20227,26007,57007,26007,52007,5200191.900
14 feb 20227,18007,26507,09507,20007,2000134.000
11 feb 20227,23007,31507,03007,14007,1400192.800
10 feb 20227,29007,36007,18007,24007,2400221.500
09 feb 20227,46007,56007,27007,37007,3700206.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...