Mercados españoles cerrados

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,39-1,00 (-1,26%)
Al cierre: 04:00PM EDT
78,83 +0,44 (+0,56%)
Después del cierre: 06:58PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202479,3379,9078,2078,3978,39701.861
18 abr 202480,2380,6479,0379,3979,39520.700
17 abr 202480,5980,5978,8679,7879,78639.500
16 abr 202480,6480,7479,4980,2580,25602.800
15 abr 202482,2982,7180,4080,9680,96530.300
12 abr 202481,8282,5080,2780,8880,88571.800
11 abr 202482,4482,4581,0881,8681,86479.400
10 abr 202480,8082,5880,1582,2882,28389.900
09 abr 202482,6282,8381,0782,0182,01520.400
08 abr 202482,6783,0082,2282,5882,58445.800
05 abr 202481,9183,0081,6582,2982,29673.900
04 abr 202482,9883,4281,3381,7581,75551.400
03 abr 202481,4282,5681,2182,1982,19732.800
02 abr 202480,4081,8480,1981,4381,43708.000
01 abr 202481,1182,0180,6680,8380,83508.200
28 mar 202480,7481,5480,4481,1681,16833.200
27 mar 202480,6480,8479,9980,8080,80411.700
26 mar 202479,6980,3479,5079,9779,97554.200
25 mar 202478,8679,5878,5279,1079,10403.700
22 mar 202478,5379,4378,4679,0379,03499.700
21 mar 202478,1178,5377,3878,4778,47552.000
20 mar 202477,4878,0376,5677,6577,65484.700
19 mar 202476,1477,6376,1477,3777,37680.400
18 mar 202475,7076,9075,6176,2476,24617.400
15 mar 202474,6275,9374,6275,2775,27817.200
14 mar 202475,5675,8574,5774,9974,99477.600
13 mar 202475,3276,0375,1875,5675,56382.000
12 mar 202474,7375,4774,0975,4275,42392.600
11 mar 202473,8474,7073,1674,5674,56568.100
08 mar 202475,9376,3873,9574,0474,04668.700
07 mar 202476,5477,0975,2875,3975,39635.500
06 mar 202475,6676,7675,6076,2376,23617.300
05 mar 202475,9776,6675,0375,3175,31562.300
04 mar 202475,4076,9475,4076,2176,21566.600
01 mar 202475,3076,2075,1875,4075,40664.300
01 mar 20240.25 Dividendo
29 feb 202475,6175,6574,1975,3375,081.227.900
28 feb 202474,8976,4374,8975,5975,34757.300
27 feb 202475,1275,4874,4775,3575,10866.500
26 feb 202474,5075,2474,2674,8374,58664.800
23 feb 202472,8474,8272,5174,6374,381.155.800
22 feb 202471,9973,4771,3573,3973,151.401.300
21 feb 202470,1670,9869,8070,8870,641.003.400
20 feb 202468,8970,9967,6170,9770,731.093.400
16 feb 202471,3471,6070,4670,5770,341.102.600
15 feb 202470,6971,9669,2971,7571,511.680.300
14 feb 202470,0072,5067,9270,1069,872.645.400
13 feb 202461,6162,0461,0461,5461,34777.200
12 feb 202461,6962,9961,6962,8362,62553.500
09 feb 202461,6561,8961,2961,7061,50531.500
08 feb 202461,5661,8061,2661,6761,47440.900
07 feb 202461,7062,0461,2061,3861,18588.200
06 feb 202461,1061,7660,8661,4361,23444.500
05 feb 202461,5461,6560,3461,2061,00443.700
02 feb 202461,0762,0660,7761,5261,32419.400
01 feb 202461,1261,5160,2661,4561,25553.300
31 ene 202461,3761,6660,5260,5460,34806.900
30 ene 202460,6561,7660,6561,4261,22463.000
29 ene 202460,2661,0560,0360,9660,76480.400
26 ene 202459,4360,5859,3160,2660,06547.600
25 ene 202459,1059,4858,7759,2459,04562.500
24 ene 202458,9459,2958,3658,5358,34350.000
23 ene 202458,5659,1858,1458,3958,20502.100
22 ene 202457,5058,2957,5058,2658,07381.400
19 ene 202456,7157,3255,8157,2757,08470.200
18 ene 202456,4156,6955,9656,4856,29532.300
17 ene 202456,3456,8355,8255,9755,78547.800
16 ene 202456,4557,0856,1857,0556,86524.000
12 ene 202458,0058,0756,7356,9656,77516.600
11 ene 202457,5757,9156,9957,6457,45582.500
10 ene 202457,2957,6457,0657,4757,28601.000
09 ene 202457,0757,2356,4757,1756,98547.900
08 ene 202455,9857,9255,8357,8557,66768.300
05 ene 202455,5056,3655,5055,9355,74536.800
04 ene 202455,8556,2455,4755,6755,49750.200
03 ene 202456,5756,5755,1955,7755,58868.300
02 ene 202457,8258,5756,7056,9856,79892.600
29 dic 202358,4158,5558,0158,1557,96381.900
28 dic 202358,3758,7258,2858,4058,21360.300
27 dic 202358,3158,7957,9058,4458,25447.200
26 dic 202358,4158,6958,1058,3258,13330.900
22 dic 202358,4858,7958,2558,4158,22280.000
21 dic 202358,2758,4557,7158,2958,10363.300
20 dic 202359,0059,3757,7957,8257,63680.900
19 dic 202358,1659,2858,0559,1158,91623.000
18 dic 202358,9959,1257,4057,8357,64661.100
15 dic 202358,8459,5358,6758,9758,771.211.200
14 dic 202357,5959,3357,1458,9958,79743.100
13 dic 202356,0957,1255,6856,9856,79586.600
12 dic 202355,8556,3855,6955,9355,74484.800
11 dic 202354,9755,9354,9755,9155,72391.700
08 dic 202354,8355,4454,7154,8954,71545.600
07 dic 202354,2554,9354,2554,8454,66329.000
06 dic 202354,6255,4154,2254,2654,08379.700
05 dic 202354,6555,4154,1054,2954,11615.700
04 dic 202354,1755,1654,0655,1154,93687.000
01 dic 202353,5254,6853,2654,5254,34530.700
30 nov 202353,4553,6153,1253,4853,30556.000
29 nov 202353,7353,9053,1653,3153,13351.400
28 nov 202353,8654,1453,0953,1152,93595.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...