ADV - Advantage Solutions Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20231,98002,18001,96002,11002,1100445.203
02 jun 20231,85002,00001,83001,98001,9800616.900
01 jun 20231,92001,92001,81501,86001,8600304.100
31 may 20232,00002,08001,90001,90001,90001.843.100
30 may 20231,94002,05001,91002,00002,0000418.000
26 may 20231,89001,96001,89001,91001,9100483.700
25 may 20231,80001,94001,80001,91001,9100406.700
24 may 20231,86501,86501,69001,78001,7800457.900
23 may 20231,93002,01001,87001,88001,8800576.700
22 may 20231,82001,90001,79501,90001,9000473.000
19 may 20231,88001,92001,80501,82001,8200582.300
18 may 20231,83002,04001,81001,84001,8400786.700
17 may 20231,65001,77001,62001,77001,7700337.500
16 may 20231,58001,80001,58001,64001,6400734.900
15 may 20231,39001,62001,39001,54001,5400610.300
12 may 20231,42001,47001,37001,41001,4100686.100
11 may 20231,46001,46001,27001,44001,4400671.800
10 may 20231,30001,62001,30001,50001,5000902.100
09 may 20231,26001,31001,19001,30001,3000551.200
08 may 20231,29001,29001,23001,29001,2900203.400
05 may 20231,19001,25001,18001,23001,2300210.700
04 may 20231,20001,21701,17001,19001,1900274.300
03 may 20231,21001,24001,18001,18001,1800267.100
02 may 20231,29001,29001,20001,20001,2000313.300
01 may 20231,30001,33001,24001,31001,3100191.900
28 abr 20231,20001,29001,20001,28001,2800307.800
27 abr 20231,18001,20001,13001,20001,2000276.400
26 abr 20231,20001,20001,13001,17001,1700237.000
25 abr 20231,22001,23501,18001,19001,1900255.000
24 abr 20231,15001,23001,15001,23001,2300447.600
21 abr 20231,19001,22001,15001,15001,1500454.800
20 abr 20231,30001,31001,19001,21001,2100539.000
19 abr 20231,23001,23501,17001,18001,1800429.800
18 abr 20231,29001,30001,24001,25001,2500426.800
17 abr 20231,33001,35001,25001,26001,2600608.400
14 abr 20231,37001,42001,34001,35001,3500433.600
13 abr 20231,41001,43001,36001,37001,3700580.200
12 abr 20231,44001,49001,37001,38001,3800372.400
11 abr 20231,49001,50001,43001,45001,4500378.100
10 abr 20231,56001,63001,47001,49001,49004.052.900
06 abr 20231,62001,73001,54001,58001,5800558.000
05 abr 20231,56001,56001,40001,51001,5100487.300
04 abr 20231,67001,67001,54001,56001,5600701.900
03 abr 20231,57001,71001,54001,69001,6900377.900
31 mar 20231,62001,66001,56001,58001,5800672.700
30 mar 20231,69001,69001,60001,62001,6200470.700
29 mar 20231,71001,71001,63001,64001,6400219.500
28 mar 20231,75001,78001,67001,68001,6800323.500
27 mar 20231,76001,78001,68001,75001,7500350.100
24 mar 20231,86001,86001,75001,77001,7700273.800
23 mar 20231,92001,92001,81001,84001,8400395.800
22 mar 20231,92001,99001,89001,91001,9100477.400
21 mar 20231,88001,95001,86501,92001,9200378.900
20 mar 20231,79001,85001,73001,82001,8200482.300
17 mar 20231,78001,80001,66001,74001,74001.145.000
16 mar 20231,83001,85001,79001,82001,8200237.300
15 mar 20231,81001,88501,70001,87001,8700403.100
14 mar 20231,97001,98501,87001,89001,8900495.400
13 mar 20232,02002,03001,90001,92001,9200399.000
10 mar 20232,10002,10001,92002,02002,0200578.400
09 mar 20232,19002,21002,07002,07002,0700441.900
08 mar 20232,29002,33002,17002,20002,2000608.200
07 mar 20232,39002,44002,24002,26002,2600362.600
06 mar 20232,48002,53802,37002,37002,3700417.000
03 mar 20232,61002,70002,40002,47002,4700988.000
02 mar 20232,25002,82002,20002,61002,61001.764.700
01 mar 20232,20002,28002,20002,23002,2300265.500
28 feb 20232,29002,31502,18002,20002,2000649.000
27 feb 20232,38002,40002,28502,29002,2900282.400
24 feb 20232,38002,42002,28002,38002,3800416.500
23 feb 20232,42002,50502,39002,43002,4300292.700
22 feb 20232,43002,49002,34502,42002,4200459.800
21 feb 20232,56002,58502,44002,45002,4500375.500
17 feb 20232,61002,62002,51502,56002,5600268.800
16 feb 20232,58002,65002,57002,59002,5900248.600
15 feb 20232,42002,68002,42002,66002,6600279.300
14 feb 20232,41502,46002,35002,46002,4600370.000
13 feb 20232,68002,68002,35002,41002,4100706.200
10 feb 20232,51002,68002,49002,68002,6800293.700
09 feb 20232,59002,62002,51002,51002,5100280.300
08 feb 20232,61002,61502,55002,57002,5700263.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...