Mercados españoles abiertos en 6 hrs 3 min

Astera Labs, Inc. (ALAB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,50-0,50 (-0,68%)
Al cierre: 04:00PM EDT
72,70 +0,20 (+0,28%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202473,6374,4670,9272,5072,501.203.100
16 may 202477,5277,5772,1573,0073,002.175.200
15 may 202473,8077,4271,4677,4277,422.755.300
14 may 202471,0072,8868,8172,3272,321.611.200
13 may 202471,1874,0469,9270,2670,261.930.000
10 may 202471,1474,1968,8970,0870,081.828.600
09 may 202472,0272,1568,0170,0670,063.297.400
08 may 202471,0674,2066,1069,2669,265.411.700
07 may 202475,8678,9475,0176,1976,192.392.100
06 may 202477,3081,0476,7178,1178,111.935.800
03 may 202481,0781,2576,5176,9676,962.142.000
02 may 202476,9179,5871,6879,0679,062.647.400
01 may 202480,5280,6274,4374,8374,833.959.100
30 abr 202483,9787,2081,6884,7684,761.983.900
29 abr 202481,2888,5980,2485,7085,703.601.200
26 abr 202470,9785,2770,2085,0085,003.013.700
25 abr 202468,4273,1967,2971,5971,591.281.200
24 abr 202473,2075,5069,1370,9970,991.470.700
23 abr 202467,5573,5266,8171,7271,721.514.800
22 abr 202465,0068,7364,5665,7965,791.330.300
19 abr 202469,0869,7060,2164,4964,493.996.900
18 abr 202472,9972,9968,5570,9270,921.393.300
17 abr 202475,0075,5471,1673,2173,211.399.600
16 abr 202471,9075,7569,2074,5274,521.493.800
15 abr 202474,8379,4770,8971,3071,302.510.800
12 abr 202474,6575,3670,5372,7372,731.195.100
11 abr 202471,4677,5070,7675,5975,592.467.500
10 abr 202466,3271,6765,8971,3171,311.520.900
09 abr 202469,9270,9966,0068,3768,371.146.900
08 abr 202473,0074,5069,1669,9269,921.250.100
05 abr 202469,0475,0067,6371,3471,341.473.500
04 abr 202469,7173,2067,7569,7769,771.695.500
03 abr 202472,0674,7269,0169,2869,281.700.600
02 abr 202469,7074,6368,0072,2172,212.024.100
01 abr 202472,6273,4066,7671,1271,124.316.900
28 mar 202479,5781,5873,3574,1974,192.379.700
27 mar 202481,2182,0075,0079,9279,923.574.700
26 mar 202488,9095,2177,5083,3883,3810.591.500
25 mar 202473,3986,9570,0085,0085,007.353.900
22 mar 202465,5072,0065,2170,0070,004.376.000
21 mar 202466,0080,0063,4564,1564,1511.454.300
20 mar 202452,5663,5050,6162,0362,0316.843.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.