Mercados españoles cerrados

American Public Education, Inc. (APEI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,19+0,32 (+1,79%)
A partir del 11:40AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202418,2818,4517,6118,1918,19121.972
08 may 202416,7221,0416,2017,8717,87442.200
07 may 202416,0016,0015,1615,1815,18143.600
06 may 202415,0915,7114,8515,5815,58140.000
03 may 202414,7015,1514,4915,0815,08124.900
02 may 202413,9114,5413,9114,3714,3798.700
01 may 202413,9114,0713,5113,8213,8281.800
30 abr 202413,7014,0113,5313,8313,83111.800
29 abr 202414,3914,4013,7713,7913,7998.800
26 abr 202413,7914,5913,7914,2914,2991.600
25 abr 202413,0713,7012,8313,6913,69129.200
24 abr 202413,0013,2713,0013,2213,2272.700
23 abr 202413,0613,5313,0213,0313,0395.100
22 abr 202412,7613,3312,5213,0113,01150.900
19 abr 202412,5012,9812,5012,6112,61154.700
18 abr 202412,5012,7712,3312,4712,4772.300
17 abr 202412,6412,8712,4912,5212,5263.800
16 abr 202412,5812,7512,2412,5712,5782.600
15 abr 202412,5912,8412,4312,6112,61107.600
12 abr 202412,9312,9312,3312,6912,6983.200
11 abr 202413,1913,3612,8912,9012,9094.900
10 abr 202413,0513,5313,0213,2213,22110.200
09 abr 202413,3513,4312,9113,4313,43112.500
08 abr 202413,3513,4512,6913,1413,14128.100
05 abr 202413,7113,8713,1113,2913,29113.700
04 abr 202414,2514,6113,5913,8013,80112.300
03 abr 202414,2714,6914,0114,2114,2186.500
02 abr 202413,9114,2613,7314,1914,1959.000
01 abr 202414,9814,9814,0314,1914,19136.100
28 mar 202414,6514,9114,0914,2014,2088.300
27 mar 202414,3014,7614,1114,7014,70167.900
26 mar 202415,2215,5014,4214,5014,50147.800
25 mar 202413,5714,6913,5714,6614,66311.700
22 mar 202414,2414,2413,4113,5713,57104.800
21 mar 202413,8714,1413,6313,9413,94124.800
20 mar 202412,5714,1912,5713,9413,94229.400
19 mar 202412,6713,1912,5612,7612,76107.500
18 mar 202412,4512,8011,9312,3612,36118.600
15 mar 202412,4412,7412,3312,3612,36118.100
14 mar 202412,7112,8312,3312,5612,56101.800
13 mar 202412,1113,1712,1112,8012,80121.100
12 mar 202411,7612,2711,4412,2712,27118.400
11 mar 202412,0912,0911,4311,9711,97323.200
08 mar 202413,5713,5712,1712,2912,29239.300
07 mar 202415,5115,5113,4613,6313,63547.600
06 mar 202411,6516,3911,5215,5715,57987.100
05 mar 202411,3211,4710,9511,3711,37106.900
04 mar 202410,8011,6110,6911,5211,52169.700
01 mar 202410,5610,9810,3610,7510,75144.600
29 feb 202410,8110,8710,3010,4510,4580.000
28 feb 202411,0611,1010,7410,7810,7892.500
27 feb 202410,8611,4610,7510,9910,99132.900
26 feb 202410,7911,0010,4210,6910,69149.000
23 feb 202410,6210,9510,6010,9310,9374.300
22 feb 202411,7111,8110,4210,6710,67161.000
21 feb 202411,4211,8311,2111,4511,45107.200
20 feb 202411,2512,0610,9811,5011,50344.100
16 feb 202411,1111,5010,8611,3411,34115.000
15 feb 202411,4711,4710,7311,1611,16119.700
14 feb 202411,0911,4410,9011,3211,32107.000
13 feb 202410,9611,0710,7510,9710,97117.000
12 feb 202411,3611,6011,1111,4711,47109.700
09 feb 202411,0811,5011,0511,4411,44112.900
08 feb 202410,8811,2010,8711,1311,1386.200
07 feb 202411,0511,0810,5910,9410,94152.700
06 feb 202411,1611,4910,9211,1511,15188.800
05 feb 202411,3811,3810,6111,1511,15222.100
02 feb 202410,8011,4210,7711,1211,12175.400
01 feb 202410,6110,8810,3610,7710,7791.500
31 ene 202410,4011,0010,1510,5810,58183.800
30 ene 202410,6010,9310,4010,4910,49146.300
29 ene 202411,8611,9610,1710,6310,63333.700
26 ene 202412,0012,1611,6611,8611,8699.900
25 ene 202411,6612,1011,6012,0712,07123.400
24 ene 202412,6112,6211,4211,6611,66177.700
23 ene 202412,0012,6411,9112,4712,47194.200
22 ene 202412,3813,1912,1612,3312,33340.800
19 ene 202411,2512,0911,2512,0812,08171.600
18 ene 202411,3312,1211,0211,1811,18247.400
17 ene 202410,8511,8910,6811,4611,46181.600
16 ene 202411,7111,9310,9411,0011,00197.000
12 ene 202410,9711,5710,8911,5711,57118.600
11 ene 202411,2811,2810,5410,9310,93132.200
10 ene 202411,2711,6011,1511,2811,28168.400
09 ene 202410,7611,3710,3111,1311,13169.200
08 ene 202410,2211,0110,1910,8110,81186.900
05 ene 20249,9010,499,9010,3710,37145.800
04 ene 20249,9210,579,869,939,93174.600
03 ene 20249,9510,539,839,979,97149.900
02 ene 20249,6510,659,659,969,96189.900
29 dic 20239,769,769,269,659,6555.500
28 dic 20239,5910,009,509,829,8279.300
27 dic 20239,219,989,179,749,74101.700
26 dic 20238,849,458,849,169,1678.100
22 dic 20238,999,018,578,778,7764.000
21 dic 20238,709,358,708,998,9969.500
20 dic 20238,769,378,508,648,6495.500
19 dic 20238,409,218,408,888,88102.000
18 dic 20238,138,908,138,418,41127.500
15 dic 20239,209,327,528,118,11218.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...