Mercados españoles cerrados

Argan, Inc. (AGX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,98+0,77 (+1,26%)
Al cierre: 04:00PM EDT
61,98 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202461,2262,3561,1461,9861,9851.700
25 abr 202461,0161,4760,6561,2161,2182.700
24 abr 202461,7962,5160,3461,2161,2194.000
23 abr 202461,6062,6961,4761,6361,63107.600
22 abr 202461,9362,2760,7561,6461,64126.000
19 abr 202460,9962,1960,9461,9261,92119.600
19 abr 20240.3 Dividendo
18 abr 202460,1461,0559,8960,9960,6997.900
17 abr 202461,8362,0459,1660,0559,75128.900
16 abr 202459,5061,4158,7361,2260,92146.200
15 abr 202460,0761,0058,0059,4659,17247.200
12 abr 202455,2061,7954,8059,7759,48557.500
11 abr 202449,4049,8148,9649,3549,11101.500
10 abr 202450,1850,4048,8549,5349,2970.800
09 abr 202451,3351,3349,7550,9050,6586.600
08 abr 202450,3451,4650,2351,0150,7657.700
05 abr 202450,1150,5250,1050,1749,9244.600
04 abr 202450,4651,2650,1750,2750,0288.100
03 abr 202449,4550,0749,3649,9649,7147.400
02 abr 202449,9950,5749,5149,7149,4744.900
01 abr 202450,7551,1049,9250,4350,1870.400
28 mar 202450,3151,2850,1150,5450,2974.400
27 mar 202450,2150,7249,8650,3550,1052.900
26 mar 202450,2450,4249,7949,8549,6073.700
25 mar 202450,8951,2250,5350,5650,3137.500
22 mar 202451,6451,6450,8650,8950,6451.900
21 mar 202450,5851,9750,1651,5651,3176.300
20 mar 202449,9750,5849,7550,2550,0046.500
19 mar 202449,5550,2649,1950,2349,9844.200
18 mar 202449,2049,9548,8649,4449,2049.800
15 mar 202448,1949,3048,1948,9748,73110.800
14 mar 202448,7449,0547,4248,1447,9054.100
13 mar 202448,5349,5248,5349,2148,9728.400
12 mar 202449,1749,1748,3248,5248,2857.400
11 mar 202449,1549,3748,3249,1848,9437.200
08 mar 202448,7949,4948,1549,2749,0352.700
07 mar 202448,1849,2948,1248,7048,4640.600
06 mar 202447,0948,4946,9748,0347,7979.300
05 mar 202446,3847,3946,1546,8146,5883.500
04 mar 202446,8247,1646,2746,3146,0848.000
01 mar 202447,0747,0946,4446,7446,5138.400
29 feb 202447,1747,1946,4346,8646,6396.100
28 feb 202446,6947,1246,6947,0046,7723.000
27 feb 202446,8747,2146,5546,5646,3348.800
26 feb 202446,7946,9146,3746,8646,6337.200
23 feb 202446,1846,8346,1846,7946,5623.700
22 feb 202446,3346,5246,1646,3446,1134.800
21 feb 202446,1746,8545,9346,4946,2637.400
20 feb 202446,5146,8246,2146,3146,0832.600
16 feb 202447,2147,6246,5547,0146,7849.800
15 feb 202446,2847,5046,2847,5047,2763.600
14 feb 202445,6646,3345,5746,2346,0047.800
13 feb 202446,0046,0044,6945,1644,9467.700
12 feb 202446,4247,3446,4246,9446,7150.300
09 feb 202445,6146,5945,5846,5046,2739.400
08 feb 202444,9145,8444,9045,8445,6148.500
07 feb 202444,5145,1244,4744,9244,7048.600
06 feb 202444,5044,9844,5044,6844,4643.200
05 feb 202444,9144,9144,3544,5144,2944.500
02 feb 202445,4945,4944,9745,1544,9333.300
01 feb 202444,4645,9144,4645,8645,6367.300
31 ene 202445,3045,7044,3244,3344,11122.400
30 ene 202444,6045,1144,3745,1144,8966.900
29 ene 202444,5044,5843,9744,5044,2858.300
26 ene 202444,5944,6244,1544,5144,2956.200
25 ene 202444,0344,4843,9444,1943,9754.400
24 ene 202444,3344,3343,4443,7043,4957.700
23 ene 202445,3445,3443,9543,9843,7684.500
22 ene 202445,8845,8844,9245,0344,8175.600
22 ene 20240.3 Dividendo
19 ene 202446,5246,5245,4745,7045,1854.600
18 ene 202446,3646,8445,9246,2245,6977.700
17 ene 202445,3846,6745,3846,1545,6286.800
16 ene 202446,0646,0645,4945,7645,2459.400
12 ene 202446,0546,4445,8146,2245,6956.700
11 ene 202445,7245,8044,9945,7045,1850.000
10 ene 202445,1845,6245,1245,6145,0978.500
09 ene 202445,0845,4944,6945,4244,9049.200
08 ene 202446,0546,0545,2745,3644,8467.900
05 ene 202446,5946,9046,0246,0445,51106.200
04 ene 202447,1647,1646,6646,8246,28109.200
03 ene 202447,2447,6246,6846,8146,2781.200
02 ene 202446,7447,5546,6047,2146,6787.300
29 dic 202347,3948,3946,7946,7946,2554.500
28 dic 202347,7647,9747,2647,3946,8556.800
27 dic 202347,8047,8847,1247,7647,2155.700
26 dic 202348,3948,4447,7647,8147,2667.200
22 dic 202347,9948,4047,6848,2147,6676.500
21 dic 202346,7547,6846,5447,6847,1390.900
20 dic 202345,6847,0045,3446,4545,92131.500
19 dic 202345,1245,8544,9745,8145,2980.200
18 dic 202344,0444,9343,7144,9044,39102.800
15 dic 202344,1444,3843,6943,9843,48189.300
14 dic 202344,0044,3043,0043,7043,20125.000
13 dic 202342,9644,0042,5443,7143,21140.700
12 dic 202343,7243,7242,6442,9542,46108.200
11 dic 202341,8243,7741,2543,6643,16159.000
08 dic 202341,8542,3340,9042,2941,81196.300
07 dic 202343,5143,9039,7441,8341,35533.600
06 dic 202347,6448,5147,1547,7447,19190.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...