Mercados españoles cerrados

Allient Inc. (ALNT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,60-0,50 (-1,66%)
Al cierre: 04:00PM EDT
29,60 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202430,4430,9429,5329,6029,6084.200
09 may 202431,4132,0029,0330,1030,10193.800
08 may 202430,9431,5030,6331,2031,2056.100
07 may 202430,7131,5830,0231,3931,3973.600
06 may 202430,4930,8630,2030,6630,6663.900
03 may 202430,5330,5329,6730,2230,2274.900
02 may 202429,6730,0029,2929,9229,9242.300
01 may 202429,4330,1629,1929,4229,4252.700
30 abr 202429,7029,9429,3529,3929,3954.000
29 abr 202430,0230,4729,9630,0430,0433.800
26 abr 202429,3530,2729,2529,9629,9644.400
25 abr 202429,6429,8529,3029,3429,3440.900
24 abr 202429,8130,3929,6830,0830,0845.200
23 abr 202429,9230,5229,5029,9329,9349.200
22 abr 202429,7229,9729,2529,7929,7953.000
19 abr 202428,9529,6828,9529,6329,6353.300
18 abr 202429,3029,9228,9629,1029,1064.300
17 abr 202431,1831,2629,0029,2029,2080.800
16 abr 202430,3530,9930,0730,8730,8765.400
15 abr 202431,9331,9330,8831,0931,0942.000
12 abr 202431,8932,3631,1931,6231,6241.700
11 abr 202431,8632,2631,3232,1332,1358.400
10 abr 202431,9332,2031,2531,7131,7162.200
09 abr 202432,9032,9632,4432,5732,5735.200
08 abr 202432,9033,0932,4732,8132,8148.900
05 abr 202432,8133,1932,5732,7932,7940.800
04 abr 202433,8934,1832,7333,1233,1254.100
03 abr 202433,4434,2333,2233,4333,4348.000
02 abr 202433,9034,2033,5133,6133,6136.100
01 abr 202435,8535,8533,8234,4334,43101.600
28 mar 202435,9436,3335,0035,6835,68113.000
27 mar 202434,2135,9234,0035,7935,7978.900
26 mar 202433,9334,4133,9233,9533,9573.900
25 mar 202433,6933,8933,2133,7233,72103.700
22 mar 202433,4634,0232,8433,4233,4251.200
21 mar 202433,6533,8833,2833,5533,5561.700
20 mar 202432,2533,7932,1033,6033,6039.000
19 mar 202431,9732,8531,8232,4832,4847.100
19 mar 20240.03 Dividendo
18 mar 202432,9732,9731,9832,1532,1262.100
15 mar 202431,5433,0031,5432,9332,9090.600
14 mar 202432,0832,2831,3831,8731,8445.100
13 mar 202432,3833,2231,9732,3132,2864.600
12 mar 202432,7233,0632,1232,6232,5961.600
11 mar 202433,0433,2332,0132,8632,8378.700
08 mar 202434,1534,7132,9433,1033,07108.900
07 mar 202435,6035,6032,7333,5533,52104.400
06 mar 202435,0036,1833,3036,1836,15337.100
05 mar 202430,0030,5029,7830,0029,97248.000
04 mar 202429,0730,3229,0330,0129,9890.700
01 mar 202428,3729,1227,9029,0729,0459.300
29 feb 202428,5028,5027,9328,4228,3947.900
28 feb 202428,2928,7027,7927,8627,8329.800
27 feb 202428,8529,3928,5028,7528,7244.600
26 feb 202427,8928,4727,5828,4228,3949.500
23 feb 202427,9128,9027,5328,2628,2341.500
22 feb 202428,2828,5527,8128,0528,0231.600
21 feb 202428,8728,8728,2228,3428,3131.500
20 feb 202428,1929,2427,7929,0729,0440.900
16 feb 202429,2729,5828,2628,3828,3571.600
15 feb 202428,0429,4227,8929,4229,3972.600
14 feb 202427,5729,8527,0327,8827,8539.600
13 feb 202428,0328,2526,9627,0126,9845.300
12 feb 202428,5929,6028,5829,2229,1968.300
09 feb 202428,5428,9128,3028,6028,5738.000
08 feb 202427,9928,5527,7628,2528,22120.300
07 feb 202428,2328,5127,9328,0127,98127.600
06 feb 202427,5828,2427,4828,2328,2027.600
05 feb 202428,1628,2227,5127,6527,6225.700
02 feb 202428,6028,9827,9628,6428,6118.700
01 feb 202428,9029,3728,0929,0028,9745.900
31 ene 202429,1229,2527,8627,8627,8329.700
30 ene 202429,1729,2528,8528,9428,9120.100
29 ene 202428,8429,5028,1629,4729,4423.700
26 ene 202429,1929,4128,6828,6828,6547.600
25 ene 202427,9928,9727,7728,9628,9377.200
24 ene 202428,4728,4727,5127,5427,5129.200
23 ene 202428,7129,0027,9028,2028,1723.900
22 ene 202428,1828,6927,9428,2428,2158.900
19 ene 202428,0428,0427,3327,9227,8927.500
18 ene 202428,2028,3727,6527,8027,7733.700
17 ene 202427,7628,0727,5728,0027,9727.600
16 ene 202428,2628,2827,5628,1228,0942.100
12 ene 202428,7129,5728,3428,3928,3633.000
11 ene 202428,3828,4627,9428,1128,0826.300
10 ene 202428,1128,4127,9028,3528,3236.000
09 ene 202428,1128,4327,9528,2228,1922.100
08 ene 202428,3229,2528,1528,6028,5724.500
05 ene 202428,4228,8328,0728,1728,1437.200
04 ene 202428,6229,5128,2328,4328,4037.200
03 ene 202429,4329,4328,4828,5428,5131.500
02 ene 202430,0330,1629,3829,5529,5247.500
29 dic 202330,9030,9030,2130,2130,1832.900
28 dic 202330,7531,1230,6030,8030,7744.100
27 dic 202331,1931,1930,7830,9730,9420.700
26 dic 202330,5431,2330,5431,0331,0036.200
22 dic 202330,8131,3030,4030,7230,6933.700
21 dic 202330,5631,0330,2030,4830,4555.500
20 dic 202330,5431,4230,3430,3930,3648.200
19 dic 202330,5030,9230,0430,4230,3979.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...