Mercados españoles abiertos en 49 mins

PlayAGS, Inc. (AGS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,72+0,04 (+0,46%)
Al cierre: 04:00PM EDT
8,29 -0,43 (-4,93%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20248,658,748,438,728,72192.200
23 abr 20248,618,748,538,688,68113.100
22 abr 20248,538,718,468,598,59206.200
19 abr 20248,438,658,418,488,48318.800
18 abr 20248,808,818,428,508,50215.000
17 abr 20249,139,268,758,768,76187.200
16 abr 20248,899,138,789,119,11260.200
15 abr 20249,219,218,818,878,87158.300
12 abr 20249,029,298,969,099,09244.900
11 abr 20249,329,378,949,059,05250.300
10 abr 20249,509,689,269,349,34273.100
09 abr 20249,9910,059,599,689,68205.200
08 abr 20249,4610,149,329,979,97588.800
05 abr 20248,839,588,609,319,31859.100
04 abr 20248,898,898,478,488,48183.600
03 abr 20248,678,898,668,788,78202.700
02 abr 20248,989,008,738,798,79187.500
01 abr 20248,989,078,799,059,05283.500
28 mar 20248,909,018,788,988,98241.100
27 mar 20248,758,868,608,868,86208.900
26 mar 20248,748,788,608,708,70184.600
25 mar 20248,838,858,648,678,67150.700
22 mar 20249,009,008,728,808,80198.100
21 mar 20249,009,158,929,009,00221.800
20 mar 20248,649,098,588,958,95248.700
19 mar 20248,458,708,408,638,63168.700
18 mar 20248,568,598,428,508,50123.600
15 mar 20248,628,748,438,518,51313.700
14 mar 20248,808,878,548,698,69184.800
13 mar 20248,849,018,828,928,92273.900
12 mar 20248,959,048,878,898,89203.000
11 mar 20248,949,118,848,968,96174.200
08 mar 20249,639,778,958,998,99342.900
07 mar 20249,179,729,049,609,60465.600
06 mar 20249,099,538,589,089,08900.000
05 mar 20248,949,258,899,209,20255.400
04 mar 20249,209,288,949,019,01256.800
01 mar 20249,299,359,029,139,13362.100
29 feb 20249,439,439,209,289,28285.100
28 feb 20249,219,419,169,279,27204.500
27 feb 20249,239,479,139,309,30324.200
26 feb 20249,309,459,159,159,15366.700
23 feb 20249,209,429,179,359,35165.700
22 feb 20249,099,279,069,229,22271.800
21 feb 20249,059,228,909,099,09328.100
20 feb 20249,169,269,029,109,10262.900
16 feb 20249,469,479,199,239,23392.600
15 feb 20249,759,829,539,629,62306.300
14 feb 20249,329,729,239,729,72348.000
13 feb 20249,069,288,989,189,18780.900
12 feb 20249,039,409,039,369,36232.700
09 feb 20248,979,108,939,049,04220.100
08 feb 20248,909,178,818,928,92406.600
07 feb 20248,818,848,688,808,80291.700
06 feb 20248,759,028,708,838,83249.400
05 feb 20248,708,778,578,598,59252.500
02 feb 20248,759,048,698,838,83420.000
01 feb 20248,718,928,638,918,91290.300
31 ene 20248,958,958,668,718,71243.400
30 ene 20249,089,468,898,958,95601.300
29 ene 20248,618,998,478,998,99832.200
26 ene 20248,478,548,278,278,27124.400
25 ene 20248,378,468,308,468,46149.100
24 ene 20248,408,478,228,248,24348.800
23 ene 20248,358,438,268,318,31132.400
22 ene 20248,278,328,228,278,27195.900
19 ene 20248,148,277,978,208,20174.200
18 ene 20248,078,147,988,108,10218.100
17 ene 20247,798,087,768,048,04273.900
16 ene 20247,667,917,627,907,90227.200
12 ene 20247,757,857,627,747,74238.700
11 ene 20247,777,777,577,627,62287.500
10 ene 20247,797,887,737,777,77244.800
09 ene 20248,018,087,627,817,81397.000
08 ene 20248,138,278,088,158,15444.900
05 ene 20248,048,238,038,118,11353.200
04 ene 20248,128,238,058,118,11304.800
03 ene 20248,178,357,938,088,08309.400
02 ene 20248,428,518,198,278,27300.400
29 dic 20238,648,668,438,438,43280.700
28 dic 20238,168,688,168,668,66309.100
27 dic 20237,738,247,738,208,20286.500
26 dic 20237,747,837,697,777,77101.700
22 dic 20237,837,897,627,737,73125.700
21 dic 20237,797,817,647,747,74111.400
20 dic 20237,788,097,707,727,72160.100
19 dic 20237,617,807,547,797,79278.500
18 dic 20237,567,677,467,557,55205.400
15 dic 20237,957,957,547,557,55411.500
14 dic 20237,988,177,777,907,90240.800
13 dic 20237,708,057,597,867,86414.000
12 dic 20237,667,677,497,627,62136.900
11 dic 20237,657,707,547,687,68137.700
08 dic 20237,567,687,457,577,57248.100
07 dic 20237,677,677,437,647,64232.400
06 dic 20237,917,957,567,697,69242.700
05 dic 20237,757,837,627,767,76136.400
04 dic 20237,857,967,697,717,71223.800
01 dic 20237,707,957,647,877,87192.500
30 nov 20237,757,757,617,657,65150.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...