Mercados españoles cerrados en 6 hrs 35 min

Alexander & Baldwin, Inc. (ALEX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,33-0,18 (-1,09%)
Al cierre: 04:00PM EDT
16,33 0,00 (0,00%)
Después del cierre: 05:16PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202416,6316,7416,2816,3316,33225.500
24 may 202416,6116,6416,4016,5116,51580.100
23 may 202416,7316,7316,3816,4816,48232.700
22 may 202416,7316,8616,6516,7616,76205.100
21 may 202416,5416,8116,5116,8016,80202.100
20 may 202417,0017,0216,5916,5916,59186.600
17 may 202417,1717,1716,9117,0017,00218.700
16 may 202417,0517,1517,0317,1317,13198.700
15 may 202417,0217,1016,9617,0517,05192.800
14 may 202416,9817,1016,7716,8616,86162.100
13 may 202416,8516,9316,7816,9116,91165.700
10 may 202416,9316,9916,6416,7716,77183.400
09 may 202416,7916,9616,7416,9316,93245.800
08 may 202416,4716,8016,4716,7216,72311.800
07 may 202416,6316,7816,6016,6216,62208.900
06 may 202416,5316,6616,4916,5916,59258.300
03 may 202416,6816,7316,3316,4516,45242.400
02 may 202416,6516,6516,4416,4816,48276.600
01 may 202416,4616,6916,4216,4716,47266.800
30 abr 202416,3616,5816,3016,4716,47255.400
29 abr 202416,3016,5216,2816,4716,47329.200
26 abr 202416,3016,4715,8616,1916,19328.300
25 abr 202415,9115,9515,7915,8315,83235.000
24 abr 202416,1116,1415,9816,0016,00311.600
23 abr 202416,1716,3916,1616,3016,30262.500
22 abr 202416,1116,2416,0116,1316,13280.900
19 abr 202415,7516,1015,7516,0916,09298.400
18 abr 202415,7015,8715,6315,7615,76269.600
17 abr 202415,7815,7915,5315,6415,64267.100
16 abr 202415,8315,8415,6215,6815,68183.800
15 abr 202416,0616,1215,8715,9615,96328.200
12 abr 202416,0716,1815,9816,0516,05256.300
11 abr 202416,0016,1815,9216,1716,17261.200
10 abr 202416,0216,0215,7415,9415,94395.500
09 abr 202416,0816,4616,0616,4616,46210.100
08 abr 202416,0416,1116,0216,0716,07184.200
05 abr 202415,8816,0015,8615,9415,94277.500
04 abr 202416,1916,2415,8915,9015,90257.900
03 abr 202415,9316,0815,9216,0416,04222.900
02 abr 202416,0216,1215,8216,0216,02435.300
01 abr 202416,4516,4516,1916,2016,20209.300
28 mar 202416,3216,4916,3216,4716,47482.300
27 mar 202416,0916,3216,0916,3216,32295.200
26 mar 202416,0916,0915,8415,9415,94669.200
25 mar 202416,1916,2816,0016,0016,00198.300
22 mar 202416,6116,6116,0916,1216,12256.300
21 mar 202416,5516,7316,4516,5716,57661.200
20 mar 202416,0416,4716,0416,4616,46367.000
19 mar 202416,0816,2816,0616,1816,18331.300
18 mar 202415,9116,1715,8416,1116,11355.700
15 mar 202415,7816,0315,7815,9615,96998.900
14 mar 202416,0016,0515,8415,9215,92625.600
14 mar 20240.223 Dividendo
13 mar 202416,4316,5816,4016,4816,26295.300
12 mar 202416,5616,5616,3616,4716,25313.400
11 mar 202416,5816,7216,4816,5916,37267.800
08 mar 202416,8116,9316,6616,6916,46318.100
07 mar 202416,8216,8716,6016,6516,42214.200
06 mar 202416,8617,0216,7116,7416,51238.400
05 mar 202416,5816,8916,5816,7116,48326.800
04 mar 202416,6216,6816,5216,6816,45251.000
01 mar 202416,3016,8216,2216,6716,44715.000
29 feb 202416,8216,8215,8416,2616,04949.500
28 feb 202416,8417,0916,7216,7316,50445.400
27 feb 202417,0617,1416,9616,9716,74279.800
26 feb 202417,0117,1116,9017,0116,78301.200
23 feb 202417,1617,2617,0317,0316,80341.700
22 feb 202417,2117,2217,0117,2016,97234.900
21 feb 202417,3017,4317,1717,2417,01242.700
20 feb 202417,1717,4117,1717,3117,08167.800
16 feb 202417,3117,5217,2117,3517,12230.900
15 feb 202417,2217,5117,2217,5017,26253.800
14 feb 202417,2217,2416,9017,0516,82209.600
13 feb 202417,0017,2016,7817,0516,82359.300
12 feb 202417,2217,6117,2217,4917,25299.300
09 feb 202417,2417,2616,9517,1716,94457.500
08 feb 202417,0617,2216,9917,2116,98342.400
07 feb 202417,1717,1716,9917,0616,83199.600
06 feb 202416,9917,2616,8917,1216,89282.300
05 feb 202416,8917,2016,7717,0316,80228.400
02 feb 202417,1417,2916,9617,1416,91265.300
01 feb 202417,3417,4517,0617,4317,19296.000
31 ene 202417,6917,7817,3117,3217,09324.900
30 ene 202417,7017,8217,6117,6817,44168.100
29 ene 202417,6917,8517,6417,8017,56235.300
26 ene 202418,0418,0417,7217,7317,49199.300
25 ene 202418,1018,1117,8217,9117,67231.000
24 ene 202418,1518,1517,7317,7917,55180.200
23 ene 202418,2018,2417,8117,9317,69222.700
22 ene 202417,9418,1217,9418,0617,82323.600
19 ene 202417,7317,8517,5217,7617,52166.800
18 ene 202417,6217,6917,5017,6117,37213.500
17 ene 202417,5717,7817,3617,5917,35244.100
16 ene 202417,9717,9717,8017,8517,61201.600
12 ene 202418,5318,5318,1518,1517,90161.900
11 ene 202418,2218,3017,9918,2417,99220.900
10 ene 202418,1218,3018,1218,2818,03195.500
09 ene 202418,2318,2818,1118,1917,94221.300
08 ene 202418,1918,5218,1118,4818,23267.300
05 ene 202418,3118,6818,2318,2918,04288.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...