Mercados españoles cerrados

Advantage Solutions Inc. (ADV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,5000+0,0300 (+1,21%)
Al cierre: 01:00PM EST
2,4400 -0,06 (-2,40%)
Después del cierre: 02:56PM EST
Intervalo de fechas:
27 nov 2021 - 27 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
15 sept 20222,73002,81002,62002,65002,6500708.900
14 sept 20222,95002,95502,74002,77002,7700481.400
13 sept 20223,03003,06002,91002,94002,9400618.300
12 sept 20223,05003,12003,02003,10003,1000497.000
09 sept 20222,91003,09002,89003,04003,0400668.000
08 sept 20223,06003,07002,90002,93002,9300534.400
07 sept 20223,35003,39003,11003,12003,12001.552.600
06 sept 20223,45003,46003,32003,39503,3950352.200
02 sept 20223,61003,62003,44003,45003,4500288.200
01 sept 20223,61003,67503,51203,56003,56001.383.600
31 ago 20223,72003,76003,63503,64003,6400180.500
30 ago 20223,80003,85003,71003,73003,7300469.100
29 ago 20223,81003,87003,68503,79003,7900312.400
26 ago 20223,96004,00003,83003,85003,8500210.700
25 ago 20223,99004,06003,97004,00004,0000188.300
24 ago 20224,02004,08003,91003,99003,9900135.000
23 ago 20224,02004,13003,98003,98003,9800228.200
22 ago 20224,12004,19004,03004,04004,0400217.800
19 ago 20224,21004,23504,16504,17004,1700140.700
18 ago 20224,26004,30504,19004,26004,2600150.800
17 ago 20224,38004,41004,26004,30004,3000141.300
16 ago 20224,39004,47004,31004,40004,4000283.300
15 ago 20224,45004,64004,41004,41004,4100844.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...