Mercados españoles cerrados

Alpha and Omega Semiconductor Limited (AOSL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,19+0,68 (+3,16%)
Al cierre: 04:00PM EDT
22,00 -0,19 (-0,86%)
Después del cierre: 06:46PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202421,5022,2821,4622,1922,1980.700
25 abr 202420,9821,5620,7321,5121,5198.900
24 abr 202420,2321,2520,2321,2121,21132.600
23 abr 202419,7920,4119,7920,1820,1884.300
22 abr 202419,8019,9519,4319,7919,7989.900
19 abr 202419,8120,0919,3819,5519,55162.800
18 abr 202420,4820,4819,8720,0220,02138.200
17 abr 202421,5021,6920,6320,6620,6673.800
16 abr 202421,2521,5320,9821,3521,3561.200
15 abr 202422,0222,0721,1621,4621,4695.600
12 abr 202422,5222,5221,6621,7221,7278.700
11 abr 202422,2122,9321,9922,8922,8982.500
10 abr 202422,3223,2222,0922,2822,28106.000
09 abr 202423,0823,3122,9123,1823,1866.100
08 abr 202422,6423,0722,5022,9322,9373.200
05 abr 202422,6822,7622,1322,5122,5192.800
04 abr 202423,1823,7322,6622,8022,80127.300
03 abr 202421,4322,8221,3922,8222,82105.500
02 abr 202421,8821,8821,5921,7521,75134.900
01 abr 202422,0022,4521,8322,0722,0767.000
28 mar 202421,8622,2721,7822,0422,0499.600
27 mar 202421,3321,8920,8521,8421,84116.900
26 mar 202421,7121,8821,0321,0321,0397.000
25 mar 202421,5721,7621,4321,5821,5859.900
22 mar 202422,1022,2221,5821,6421,6465.800
21 mar 202421,5923,1521,5522,2222,22198.800
20 mar 202420,5621,5520,3621,3521,35132.200
19 mar 202420,7521,0920,5720,7320,7383.400
18 mar 202421,6121,6220,9220,9220,92117.800
15 mar 202421,4021,9321,4021,5521,55271.600
14 mar 202422,2522,4721,4821,6421,64111.800
13 mar 202423,0523,3322,3622,4722,47130.900
12 mar 202423,5823,6623,0823,3223,32100.300
11 mar 202423,5924,0123,3323,5623,56127.000
08 mar 202424,9025,0023,9123,9423,9485.200
07 mar 202423,2025,0123,2024,5824,58135.000
06 mar 202422,6823,2522,5022,9922,9999.100
05 mar 202422,5422,7422,1522,2922,2991.800
04 mar 202423,0023,3422,5322,7622,76107.300
01 mar 202422,0522,9621,9422,8622,86157.600
29 feb 202422,1522,3021,5921,9021,90158.000
28 feb 202421,6822,0121,6121,6621,66115.400
27 feb 202422,3622,6821,9722,0022,00107.800
26 feb 202421,8122,3921,8122,1922,19106.000
23 feb 202421,8022,0721,5921,8121,81158.000
22 feb 202422,0922,2321,8922,0922,09183.500
21 feb 202422,2022,2421,7522,1122,11133.800
20 feb 202422,0722,5921,7922,2322,23181.100
16 feb 202422,8823,0022,3522,4122,41127.800
15 feb 202423,2923,4322,7322,9722,97194.300
14 feb 202422,7523,0622,4122,8922,89167.900
13 feb 202422,7923,1022,0822,2322,23208.700
12 feb 202423,6024,0223,5223,6523,65175.000
09 feb 202422,5423,6722,4823,4723,47202.500
08 feb 202422,8123,2522,2522,5022,50250.300
07 feb 202423,5524,4221,3723,0023,00562.300
06 feb 202425,9025,9725,3125,7425,74155.600
05 feb 202425,0726,1824,8326,0726,07166.800
02 feb 202425,5325,8225,2225,2325,2393.400
01 feb 202425,8125,9525,4825,8925,89114.700
31 ene 202426,1626,8025,6225,6625,66117.900
30 ene 202427,3127,7426,4226,4226,4277.900
29 ene 202426,7027,5826,3827,5727,57170.100
26 ene 202427,9527,9526,4826,8026,80125.700
25 ene 202428,4928,4927,4627,9727,97149.600
24 ene 202429,1129,1127,8328,1028,10130.900
23 ene 202428,5828,7928,3228,7128,71108.500
22 ene 202428,0028,5027,7928,1728,17176.700
19 ene 202427,3427,6226,6127,5427,54117.700
18 ene 202426,6827,3126,4527,2327,23110.700
17 ene 202425,6426,3325,4526,2526,25174.500
16 ene 202426,1626,3425,9426,1626,16124.600
12 ene 202426,7926,8726,4026,4326,4393.600
11 ene 202426,3926,7126,1726,5426,54134.500
10 ene 202426,3726,3925,5626,1226,12163.200
09 ene 202426,1626,6925,8626,4826,48167.100
08 ene 202426,3127,0626,2326,7426,74128.200
05 ene 202426,6227,4626,0526,3126,31202.900
04 ene 202428,1928,2126,6226,6726,67224.800
03 ene 202426,9928,3826,5228,2128,21329.400
02 ene 202426,6628,6026,3927,3827,38333.100
29 dic 202326,4326,8225,8926,0626,06195.100
28 dic 202326,3926,7326,0526,5526,55133.200
27 dic 202326,5726,8026,3226,5026,5092.700
26 dic 202325,7826,6225,7826,4526,4591.700
22 dic 202325,9326,3025,5825,7725,7785.300
21 dic 202325,5326,0125,3425,6525,6595.700
20 dic 202325,0526,5024,8725,0825,08273.900
19 dic 202324,8325,4324,7225,1625,16114.000
18 dic 202325,1525,1524,5924,7524,75149.800
15 dic 202325,8025,8624,8224,8724,87907.700
14 dic 202324,7925,5824,7925,4225,42197.500
13 dic 202323,2624,4423,0824,4024,40151.000
12 dic 202323,0323,6322,8823,4623,46157.900
11 dic 202322,7023,1922,7023,0223,02116.500
08 dic 202322,4723,0822,3722,7222,72140.700
07 dic 202322,1722,7021,9222,6122,61127.400
06 dic 202321,9922,5021,8321,9521,9594.000
05 dic 202322,0722,3321,6221,6821,6893.100
04 dic 202321,7022,2521,5822,2322,23106.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...