ALSN - Allison Transmission Holdings, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun. 202038,3338,3337,7237,8637,86587.300
01 jun. 202037,7038,3437,2837,8237,82753.000
29 may. 202037,0137,8436,9637,7237,72754.500
28 may. 202039,0639,0637,4637,5237,52992.400
27 may. 202038,6739,0238,1538,6338,63711.500
26 may. 202037,0138,2936,8837,7937,791.342.400
22 may. 202036,1736,1735,3735,7135,71530.500
21 may. 202036,1836,4235,8035,9835,981.159.900
20 may. 202035,8436,5435,7136,1136,11615.500
19 may. 202035,7836,2435,3035,3235,32543.800
18 may. 202035,2236,4634,8336,1336,13822.300
15 may. 202033,4034,4233,2933,7933,79752.000
15 may. 20200.17 Dividendo
14 may. 202032,6534,0031,6934,0033,83929.000
13 may. 202034,2934,4932,9533,2633,09708.800
12 may. 202035,9336,2334,4834,5134,341.275.900
11 may. 202037,0037,0735,8135,9135,731.105.200
08 may. 202036,5337,5636,4837,4537,26717.400
07 may. 202036,0736,5035,7236,1135,93652.100
06 may. 202035,9836,0535,2335,6435,46598.300
05 may. 202036,1637,8735,4035,4735,291.206.200
04 may. 202035,1835,5834,6935,2135,031.608.900
01 may. 202035,7636,0035,1835,6535,47694.700
30 abr. 202037,2137,9635,7636,3436,161.572.500
29 abr. 202036,4238,1036,4137,7837,591.000.900
28 abr. 202035,2636,1535,0135,7535,57989.100
27 abr. 202033,6034,5833,6034,4234,25821.900
24 abr. 202033,8433,8432,8133,4833,311.239.900
23 abr. 202032,8433,9932,6533,5033,33624.500
22 abr. 202033,3333,5532,0032,4532,29855.500
21 abr. 202032,9133,1732,5232,7232,56902.100
20 abr. 202033,4634,4033,3233,5333,36842.300
17 abr. 202033,9034,7133,6034,5934,421.681.700
16 abr. 202033,4533,4632,5133,3233,15954.800
15 abr. 202033,9834,2233,3033,5433,37998.400
14 abr. 202035,2335,5034,1734,9734,801.027.800
13 abr. 202034,3534,5233,3933,6133,441.112.500
09 abr. 202035,3936,5734,8134,8934,721.165.000
08 abr. 202033,9935,2633,6235,0434,86993.400
07 abr. 202034,4135,2633,1233,6333,461.782.600
06 abr. 202030,4933,4630,4933,3633,19913.000
03 abr. 202030,4931,0329,1229,4829,331.196.600
02 abr. 202029,9331,4429,6431,0230,861.579.900
01 abr. 202031,7231,9129,9730,4230,27975.100
31 mar. 202032,9633,5332,2432,6132,451.295.800
30 mar. 202032,7633,4531,8833,2133,041.457.600
27 mar. 202032,7433,6631,6132,8932,731.099.500
26 mar. 202031,7634,0431,4733,7933,621.757.100
25 mar. 202029,3732,6728,9931,7631,602.084.800
24 mar. 202027,8729,1927,7529,0328,881.204.100
23 mar. 202029,0329,0326,1526,8726,741.831.100
20 mar. 202032,0832,6729,0329,0628,911.833.400
19 mar. 202032,7933,4031,1632,0431,882.202.400
18 mar. 202030,2533,2630,0933,2133,042.359.100
17 mar. 202033,0733,9031,1532,1031,943.007.500
16 mar. 202030,4535,6730,0032,7032,542.634.700
13 mar. 202033,5434,1231,8533,0032,832.761.300
12 mar. 202034,6235,0531,9832,4632,303.133.600
11 mar. 202035,2736,5835,1235,9135,731.724.000
10 mar. 202036,2436,4235,1236,1836,001.741.700
09 mar. 202036,3836,4534,1435,0534,872.130.600
06 mar. 202038,0539,5237,7838,6138,421.590.700
06 mar. 20200.17 Dividendo
05 mar. 202039,8240,0638,8539,2138,841.461.700
04 mar. 202040,4740,8640,1940,8140,43670.100
03 mar. 202041,3742,0939,9040,0839,71832.100
02 mar. 202040,7141,5639,7841,5041,111.116.300
28 feb. 202040,3140,9939,7240,6040,221.811.900
27 feb. 202041,2842,5140,5341,3040,921.251.000
26 feb. 202043,7043,7041,5341,8841,491.193.700
25 feb. 202044,3344,4943,0743,2442,842.256.600
24 feb. 202043,5544,4143,4644,1243,711.292.100
21 feb. 202043,9244,7043,8944,5544,14916.100
20 feb. 202043,1944,7843,0144,0943,682.099.900
19 feb. 202044,5944,8944,5144,6844,261.292.300
18 feb. 202044,0244,8044,0244,5544,14856.900
14 feb. 202044,3544,5243,9144,2443,831.320.800
13 feb. 202044,5644,8644,1544,3543,94993.800
12 feb. 202044,3845,2044,3044,9144,49838.000
11 feb. 202043,3644,1543,3643,9743,56829.500
10 feb. 202043,3943,6043,1143,1942,79684.100
07 feb. 202044,6744,8443,5543,6243,21917.100
06 feb. 202046,9146,9144,9445,0744,651.268.400
05 feb. 202045,7646,8345,6646,6746,24538.400
04 feb. 202045,2945,6845,0745,2844,86968.600
03 feb. 202044,4744,7944,0744,4944,081.853.600
31 ene. 202045,3045,5143,9144,2043,791.058.100
30 ene. 202044,9745,6944,7445,6045,18497.500
29 ene. 202045,6145,6845,0945,2544,831.139.400
28 ene. 202045,3345,5844,9345,3444,92549.200
27 ene. 202045,4745,8244,8745,0044,581.092.200
24 ene. 202046,9546,9846,0946,4446,01592.400
23 ene. 202046,4947,0945,7246,9246,481.271.200
22 ene. 202047,7147,7946,6146,6846,251.333.600
21 ene. 202048,0848,2647,0647,4647,02752.100
17 ene. 202049,0849,2748,2648,4147,96651.900
16 ene. 202048,9549,1048,6949,0248,56691.800
15 ene. 202049,1049,2648,6348,6748,22959.700
14 ene. 202049,1849,7349,1849,3348,87645.400
13 ene. 202048,9449,2148,7349,1048,64789.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines