Mercados españoles cerrados

Agiliti, Inc. (AGTI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,08+0,02 (+0,20%)
A partir del 12:54PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202410,1010,1310,0710,0810,081.135.105
02 may 202410,1010,1510,0510,0610,068.457.600
01 may 202410,1510,1710,0910,1010,103.010.800
30 abr 202410,1010,2710,1010,1510,152.334.400
29 abr 202410,0510,1310,0510,1210,121.389.800
26 abr 202410,0510,0610,0410,0510,051.133.300
25 abr 202410,0710,0810,0410,0410,041.239.400
24 abr 202410,0410,1110,0410,1010,101.181.600
23 abr 202410,0510,0710,0410,0410,041.620.000
22 abr 202410,0510,0610,0310,0510,05902.700
19 abr 202410,0210,0510,0210,0410,04515.400
18 abr 202410,0310,0710,0210,0410,041.543.900
17 abr 202410,0310,0510,0110,0310,031.588.100
16 abr 202410,0410,0510,0110,0210,021.244.400
15 abr 202410,0510,0910,0310,0410,046.895.400
12 abr 202410,0210,0610,0110,0510,05398.500
11 abr 202410,0510,0610,0110,0210,021.842.200
10 abr 202410,0310,0710,0310,0410,043.580.100
09 abr 202410,0410,0810,0410,0710,07426.600
08 abr 202410,0610,0910,0210,0310,03450.300
05 abr 202410,0010,1310,0010,0410,041.316.600
04 abr 202410,0810,099,9810,0010,00688.100
03 abr 202410,0610,0910,0310,0510,05592.700
02 abr 202410,0910,1010,0610,0810,08756.700
01 abr 202410,1210,1310,0510,0910,091.221.400
28 mar 202410,1010,1610,1010,1210,12289.000
27 mar 202410,1810,1810,1110,1210,12707.800
26 mar 202410,1410,1910,1310,1710,171.537.300
25 mar 202410,1510,1910,1310,1310,13961.400
22 mar 202410,1210,1910,1010,1710,171.146.900
21 mar 202410,1110,1810,1110,1110,11976.000
20 mar 202410,0710,1610,0610,1310,131.493.400
19 mar 202410,0410,1810,0210,1110,111.171.100
18 mar 20249,9610,109,9510,0710,073.527.800
15 mar 20249,949,969,949,969,96765.100
14 mar 20249,959,969,929,949,941.027.600
13 mar 20249,949,989,949,949,942.251.500
12 mar 20249,949,959,929,949,94555.100
11 mar 20249,929,949,919,949,94759.700
08 mar 20249,919,939,909,919,912.574.200
07 mar 20249,909,939,909,909,90941.100
06 mar 20249,909,939,899,919,911.577.400
05 mar 20249,899,919,889,889,88694.400
04 mar 20249,899,919,889,899,89613.600
01 mar 20249,879,909,869,909,902.152.800
29 feb 20249,879,889,859,879,872.842.700
28 feb 20249,879,889,849,879,875.517.900
27 feb 20249,889,889,869,889,886.036.200
26 feb 20249,889,909,859,869,8631.049.600
23 feb 20247,407,787,307,647,64230.100
22 feb 20247,467,577,327,387,38181.100
21 feb 20247,627,687,397,477,47179.600
20 feb 20247,767,927,597,747,74188.700
16 feb 20247,498,007,327,937,93241.800
15 feb 20247,417,697,397,687,68263.200
14 feb 20247,297,317,167,287,28200.700
13 feb 20247,127,276,977,097,09252.200
12 feb 20247,237,557,237,477,47217.400
09 feb 20246,997,216,927,197,19188.500
08 feb 20246,826,936,776,936,93158.000
07 feb 20246,976,976,816,856,85168.300
06 feb 20246,737,016,526,936,93219.700
05 feb 20247,097,196,746,766,76288.900
02 feb 20246,967,256,847,247,24251.700
01 feb 20247,157,156,817,087,08261.600
31 ene 20247,457,607,007,097,09346.800
30 ene 20247,457,597,417,457,45158.500
29 ene 20247,357,587,257,547,54181.100
26 ene 20247,437,517,247,367,36153.400
25 ene 20247,357,437,237,357,35177.500
24 ene 20247,377,377,137,197,19154.700
23 ene 20247,487,557,147,267,26213.400
22 ene 20247,027,357,007,337,33264.500
19 ene 20246,976,976,576,916,91306.100
18 ene 20246,776,876,626,856,85242.100
17 ene 20246,716,866,556,676,67256.800
16 ene 20247,297,296,806,866,86257.400
12 ene 20247,547,687,167,237,23194.900
11 ene 20247,557,557,207,357,35231.200
10 ene 20247,417,717,357,587,58265.800
09 ene 20247,878,067,307,407,40439.100
08 ene 20248,028,207,978,018,01341.800
05 ene 20247,848,427,838,058,05397.300
04 ene 20247,868,197,807,927,92301.300
03 ene 20247,707,707,357,377,37305.100
02 ene 20247,888,227,697,757,75317.400
29 dic 20238,228,227,767,927,92276.600
28 dic 20238,208,358,118,218,21167.100
27 dic 20238,308,418,118,228,22227.100
26 dic 20238,068,177,968,168,16184.200
22 dic 20238,028,317,708,018,01277.100
21 dic 20237,718,027,688,028,02222.400
20 dic 20237,607,907,517,607,60376.700
19 dic 20237,277,597,167,577,57378.600
18 dic 20237,417,457,077,177,17379.400
15 dic 20237,897,897,177,287,281.005.200
14 dic 20237,768,237,737,887,88400.000
13 dic 20237,207,587,037,577,57297.300
12 dic 20237,267,347,117,197,19196.900
11 dic 20237,417,447,177,297,29279.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...