Mercados españoles abiertos en 4 hrs 6 min

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,62+0,57 (+3,16%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202418,0018,6817,7518,6218,62144.000
07 may 202417,8718,1617,7218,0518,0570.900
06 may 202417,9718,1717,8617,8717,8765.200
03 may 202417,7217,9917,5817,9717,9776.400
02 may 202417,4517,5717,3017,4217,4280.000
01 may 202417,1617,4716,9217,2817,2893.800
30 abr 202417,8217,8317,2317,2317,2396.900
29 abr 202418,0018,0017,6017,9217,9299.100
26 abr 202417,5117,9417,4717,9417,9477.800
25 abr 202416,5717,4616,3117,3517,35104.700
24 abr 202416,5016,6716,5016,6216,6275.300
23 abr 202416,2716,4516,1016,4316,43121.600
22 abr 202415,8516,3915,8516,2816,2873.900
19 abr 202415,9216,1815,8916,0216,0297.600
18 abr 202415,9516,5015,9116,0316,03186.100
17 abr 202416,8517,0816,2216,2716,27165.300
16 abr 202416,8917,0016,8016,9516,95118.500
15 abr 202416,9517,1616,6516,9016,9095.300
12 abr 202417,4217,4216,9516,9616,9641.000
11 abr 202417,4817,6717,4217,5017,5045.400
10 abr 202417,6317,9317,3417,5017,5081.500
09 abr 202418,0518,0617,1917,8617,86411.800
08 abr 202418,0518,3817,9117,9217,92112.400
05 abr 202418,2518,3417,9218,0518,05136.500
04 abr 202418,4018,6418,1118,1318,1357.400
03 abr 202418,2718,6418,1518,4018,4079.200
02 abr 202418,3518,6018,0918,2718,2773.000
01 abr 202418,7318,8618,4318,5318,5373.500
28 mar 202418,7518,8418,5518,5818,58110.200
27 mar 202418,5418,8118,3218,6318,63283.000
26 mar 202419,3219,4418,6618,7318,73183.800
25 mar 202420,3720,5519,3719,4119,41203.500
22 mar 202421,0321,0320,4520,5520,55103.200
21 mar 202421,3121,5020,8621,1321,13106.600
20 mar 202421,4121,5021,2021,3021,3091.800
19 mar 202421,6921,6921,1621,3621,36130.900
18 mar 202421,5921,9421,0321,6921,69214.900
15 mar 202420,3722,2420,3721,5921,59511.600
14 mar 202421,0921,4220,0720,2920,29278.500
13 mar 202420,8021,4920,6420,9020,90388.800
12 mar 202420,4320,8820,4320,7420,74118.900
11 mar 202420,5320,6820,3720,4320,4353.300
08 mar 202420,2220,9220,0720,7120,71131.900
07 mar 202420,2420,3620,0120,1920,1946.900
06 mar 202420,4320,6320,2120,2320,2345.400
05 mar 202420,3120,5220,0620,2920,2975.500
04 mar 202420,5820,6820,3920,4420,4455.600
01 mar 202420,8020,8020,4020,5820,5877.200
29 feb 202420,9421,0720,6220,6420,6479.400
28 feb 202420,3620,8120,3320,7820,7879.200
27 feb 202419,9720,4519,9720,3820,3835.300
26 feb 202419,9220,2019,7420,0520,0535.100
23 feb 202420,4520,4519,9919,9919,9960.100
22 feb 202419,8720,5819,7920,5020,50105.800
21 feb 202419,8320,0119,4319,6919,69100.300
20 feb 202419,7520,0419,4619,8519,85132.100
16 feb 202419,9520,0119,6219,6219,62100.100
15 feb 202420,5620,5619,9519,9519,9550.800
14 feb 202420,4020,6720,3120,5120,51187.200
13 feb 202420,6820,6820,1720,2820,2842.000
12 feb 202420,8421,3120,8421,0221,0285.100
09 feb 202420,3321,0220,3020,9020,9084.400
08 feb 202420,0520,6120,0520,3920,3994.900
07 feb 202420,1120,1519,7519,9919,9985.600
06 feb 202420,6020,6020,0120,2320,2397.000
05 feb 202420,0520,5219,8520,4420,44111.100
02 feb 202420,4120,5719,8920,0820,08124.000
01 feb 202419,6720,6219,6420,5920,59117.500
31 ene 202419,6019,8519,4419,6219,6293.700
30 ene 202419,5119,8319,2819,6519,65122.500
29 ene 202420,1320,3419,6319,6519,65115.300
26 ene 202420,7220,7220,2920,3120,31116.000
25 ene 202420,3820,6720,2020,6320,63117.800
24 ene 202420,6420,7620,1220,2520,25102.100
23 ene 202420,2720,8120,1620,4720,47120.000
22 ene 202421,7821,7820,0520,1820,18287.500
19 ene 202422,1722,4821,4222,3722,37105.400
18 ene 202422,0022,2421,7522,2122,21125.500
17 ene 202421,2921,9421,0721,9421,94156.900
16 ene 202421,0321,3620,8421,3621,36177.800
12 ene 202421,2921,4321,0021,1121,11135.000
11 ene 202420,9721,1520,5321,1221,12159.900
10 ene 202420,8320,9520,5820,9120,91119.300
09 ene 202421,0421,0420,7720,8120,8194.900
08 ene 202420,8621,3720,7121,1521,15234.600
05 ene 202420,8221,2720,7120,8320,83232.600
04 ene 202421,3421,4720,8321,0221,02135.500
03 ene 202421,1621,6120,9121,4621,46113.500
02 ene 202421,8321,9021,1021,2921,29123.700
29 dic 202321,6722,0021,5921,9321,93109.300
28 dic 202322,0122,1221,5221,7621,7674.200
27 dic 202322,1322,2821,8621,9721,97190.200
26 dic 202321,8022,4121,7422,1122,11197.700
22 dic 202321,7121,9121,2921,7621,76218.100
21 dic 202321,6721,7621,3721,7221,7279.400
20 dic 202321,6921,9021,4021,4121,41136.700
19 dic 202321,3421,7521,0821,7421,7488.000
18 dic 202321,2521,2821,0021,2221,2279.300
15 dic 202321,0621,3220,8421,2021,20282.400
14 dic 202321,5521,6620,8021,0521,05207.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...