Mercados españoles cerrados en 5 hrs 14 min

AstroNova, Inc. (ALOT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,66+0,16 (+0,91%)
Al cierre: 04:00PM EDT
17,66 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202417,9217,9217,6617,6617,663111
02 may 202417,5217,9217,4217,5017,502400
01 may 202417,2717,6717,2517,6717,677000
30 abr 202417,4817,7117,2717,2717,275900
29 abr 202417,5017,8617,3017,4517,4516.800
26 abr 202417,3317,5017,1017,5017,503900
25 abr 202417,2617,5017,0117,4317,433400
24 abr 202417,2817,5017,2017,4417,448500
23 abr 202417,7517,7917,2017,2017,2010.400
22 abr 202417,4917,9017,3617,8717,8743.700
19 abr 202416,7817,3316,7517,2017,209400
18 abr 202416,4917,0916,4916,8716,874900
17 abr 202417,1317,1316,5516,6816,683300
16 abr 202416,6117,0316,5516,7516,753700
15 abr 202417,2617,4016,5716,7716,7715.500
12 abr 202417,0917,5417,0117,3017,306400
11 abr 202417,6217,6217,2617,4417,4417.100
10 abr 202417,7517,7517,4717,7517,752400
09 abr 202417,6317,9517,5217,7517,7513.800
08 abr 202417,7118,0017,6417,8217,8221.900
05 abr 202417,4517,7917,4517,7717,775300
04 abr 202417,6117,8117,4417,7817,786300
03 abr 202417,5517,9317,3917,7317,7310.700
02 abr 202416,9017,8516,0417,8517,8519.000
01 abr 202417,7017,7617,2317,3617,3628.400
28 mar 202417,7817,8217,6917,8217,826800
27 mar 202417,9018,0017,6517,8817,8810.100
26 mar 202417,9517,9517,7517,8817,888000
25 mar 202417,9317,9317,5517,8517,8523.700
22 mar 202417,8517,9317,5617,9317,9326.900
21 mar 202417,4518,0017,4517,8517,8522.600
20 mar 202417,3717,8717,3717,8617,863100
19 mar 202417,4617,4617,1517,3217,324600
18 mar 202417,3817,4916,9317,3217,328900
15 mar 202417,3217,4717,1017,2217,226700
14 mar 202416,9317,2516,5017,2517,2523.600
13 mar 202416,0516,9816,0516,8116,8118.300
12 mar 202416,8716,8716,2616,4916,497300
11 mar 202417,1317,1316,7016,8516,8516.700
08 mar 202417,0017,3817,0017,3817,382200
07 mar 202417,5017,5017,0417,3317,339100
06 mar 202417,7317,7317,2917,4517,452800
05 mar 202417,3417,5117,0717,3017,3010.000
04 mar 202417,4917,9916,4517,1417,1444.800
01 mar 202417,6917,7517,1317,2217,226400
29 feb 202417,6717,6717,2217,5817,584100
28 feb 202417,7117,7117,2717,5117,515600
27 feb 202417,4917,5917,3617,4417,449300
26 feb 202417,2617,5016,8017,5017,508500
23 feb 202417,4917,4917,1817,4917,497200
22 feb 202417,4117,4817,2317,3117,3110.300
21 feb 202417,4617,4617,1717,3817,381800
20 feb 202417,5017,5017,0117,2717,275800
16 feb 202417,6417,6417,3117,5017,5012.400
15 feb 202417,7617,8917,4517,6517,6514.400
14 feb 202417,0117,7617,0117,7617,768800
13 feb 202417,2017,3817,0117,3417,349300
12 feb 202417,4217,5817,2017,3917,398900
09 feb 202417,4317,6017,3217,5817,586900
08 feb 202417,5017,5017,2317,4917,493400
07 feb 202417,5017,6017,3417,6017,609200
06 feb 202417,8317,8417,2617,6017,6023.500
05 feb 202417,9518,0017,2917,8017,8039.500
02 feb 202417,7018,0017,7018,0018,0012.600
01 feb 202417,5818,0017,5817,8817,887900
31 ene 202417,9018,0017,5717,6317,638100
30 ene 202417,7117,9417,6617,6817,681900
29 ene 202417,9918,0717,6218,0018,0010.600
26 ene 202417,7017,9817,7017,9817,982700
25 ene 202417,9918,0017,5118,0018,006100
24 ene 202417,6218,1917,5017,9717,9714.100
23 ene 202418,0518,0517,5017,5517,5511.100
22 ene 202417,9718,8317,7018,0018,0021.400
19 ene 202417,1217,9917,1217,7017,7012.900
18 ene 202417,4617,8016,5817,2217,2244.600
17 ene 202416,9717,4716,8317,4617,467100
16 ene 202417,4617,4616,5216,8616,8623.500
12 ene 202417,1017,2316,9217,0017,0018.900
11 ene 202417,0017,9417,0017,2017,2017.500
10 ene 202417,0018,3517,0017,1317,138200
09 ene 202416,7017,1816,5417,1817,185000
08 ene 202416,8917,0716,6417,0217,0214.500
05 ene 202417,1617,1617,0017,0617,068000
04 ene 202416,5017,3016,5016,8516,8511.300
03 ene 202416,1516,5016,1016,4916,4913.600
02 ene 202416,0216,2816,0216,1016,104700
29 dic 202316,5016,5016,0416,2616,263300
28 dic 202316,2016,5016,2016,2616,263300
27 dic 202316,2516,4916,1316,2016,209700
26 dic 202316,1716,2415,7916,1816,1813.300
22 dic 202315,6216,1915,6216,0816,0818.600
21 dic 202316,0016,1915,7516,0516,054100
20 dic 202316,1416,2415,6515,9615,968700
19 dic 202316,3816,8416,0516,1416,1416.500
18 dic 202315,5116,6315,1116,0016,0029.000
15 dic 202315,6715,8315,4315,8315,8310.400
14 dic 202314,8715,8314,8715,6515,6522.200
13 dic 202314,8415,3814,8415,1615,1621.000
12 dic 202314,8415,2414,6014,9014,907100
11 dic 202315,1915,4214,9015,0115,0124.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...