Mercados españoles cerrados

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,97+1,43 (+2,25%)
A partir del 11:57AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202464,1865,1364,1864,9764,9718.396
03 may 2024------
02 may 202462,9463,9462,3963,5963,59289.300
01 may 202461,8364,1661,7962,5362,53307.500
30 abr 202462,0362,3161,5261,7861,78245.500
29 abr 202462,0562,5661,8462,3362,33407.200
26 abr 202461,4962,3661,0162,0562,05116.200
25 abr 202461,5461,7660,5061,3261,32148.000
24 abr 202461,1562,4560,9062,2662,26185.800
23 abr 202458,1862,4357,5161,6461,64304.200
22 abr 202458,0958,4857,3357,5257,52231.500
19 abr 202459,0959,6557,9157,9557,95226.000
18 abr 202459,5062,9958,7459,8459,84287.800
17 abr 202456,7856,8055,2655,9255,92154.300
16 abr 202456,2256,5655,5756,2056,20116.800
15 abr 202457,3957,6956,0756,4456,44106.000
12 abr 202457,6657,7556,8356,9956,9979.800
11 abr 202457,1458,1457,1457,8457,8469.700
10 abr 202457,8258,5256,8157,1357,13112.600
09 abr 202459,6359,8558,5558,8558,8583.700
08 abr 202459,2959,6659,0959,6359,6364.400
05 abr 202458,2359,5158,2359,2759,27132.500
04 abr 202459,7459,9358,1258,4358,4385.400
03 abr 202458,0559,1558,0559,1359,1370.200
02 abr 202458,3458,4256,8858,0658,06139.400
01 abr 202459,5459,6158,5258,6758,6755.300
28 mar 202459,3259,7158,5159,2059,20119.300
27 mar 202459,1959,3258,9959,0959,09143.400
26 mar 202458,7759,0958,5058,7058,7097.300
25 mar 202459,3959,8858,4758,7758,77140.700
22 mar 202460,2860,2859,3759,5659,5656.500
21 mar 202459,0160,4058,8560,2660,26149.000
20 mar 202458,0559,0557,8458,7858,78181.000
19 mar 202457,3158,4357,3158,1158,11155.300
18 mar 202457,0657,5656,8557,3157,31112.000
15 mar 202456,2657,5056,2657,1857,18414.200
14 mar 202457,1857,3956,2356,4556,45176.400
13 mar 202456,8757,6256,7657,2657,2693.300
12 mar 202457,0057,0456,2156,7856,7870.600
11 mar 202456,4856,8855,3956,7656,7694.700
08 mar 202457,0057,8256,4956,5156,5197.400
07 mar 202457,0757,2056,5256,6756,6768.200
06 mar 202456,5156,8656,1156,6256,6265.500
05 mar 202456,1756,4355,8555,9855,9898.800
04 mar 202457,0457,6056,2656,4956,49102.700
01 mar 202457,2157,6756,6657,0957,0988.800
29 feb 202457,8257,9756,6457,2157,21107.000
28 feb 202456,3657,5656,3657,3457,3477.100
27 feb 202456,9957,5756,6256,7356,73265.100
26 feb 202455,7256,7755,6356,5856,5887.900
23 feb 202454,7756,1154,7756,0156,0189.000
22 feb 202454,9555,4054,3254,7154,71112.800
21 feb 202454,4455,2654,3054,9054,90119.300
20 feb 202454,2654,8354,1454,3054,30147.500
16 feb 202454,9055,1954,6854,8154,8170.200
15 feb 202454,4455,1953,8855,1855,1899.400
14 feb 202454,2854,3753,4054,0254,02135.100
13 feb 202454,9755,1053,1853,5453,54140.000
12 feb 202454,9256,6154,9256,0156,01167.500
09 feb 202454,3755,4453,8155,1255,12125.500
08 feb 202453,9354,4953,6454,3354,33116.700
07 feb 202453,4754,1453,3454,0354,03136.500
06 feb 202453,0553,8152,9653,1153,11342.900
05 feb 202453,2253,6152,3453,1553,1587.600
02 feb 202453,4054,1453,2553,8253,82137.000
01 feb 202452,8154,0252,8153,9553,95151.500
31 ene 202454,8354,9352,5952,8152,81174.000
30 ene 202454,2854,7154,2854,5754,5771.400
29 ene 202454,3454,5754,0554,5654,5665.500
29 ene 20240.25 Dividendo
26 ene 202454,5054,5553,8154,4754,2275.100
25 ene 202454,0954,2853,6754,2854,0398.700
24 ene 202454,2454,2453,1753,2953,0577.600
23 ene 202455,0055,4153,6053,6453,39250.600
22 ene 202454,0154,8354,0154,6254,37113.800
19 ene 202453,6453,6452,7053,5053,2585.300
18 ene 202453,4853,6952,7253,3753,13122.600
17 ene 202452,7453,4652,5553,0952,85110.800
16 ene 202452,4853,2752,3953,1552,91192.000
12 ene 202453,6754,0052,5453,0152,7782.000
11 ene 202452,9653,2751,8453,1852,94175.600
10 ene 202452,2652,9852,2652,8652,6297.400
09 ene 202451,3452,4751,1552,4352,19117.000
08 ene 202452,2352,7851,3852,0151,7767.900
05 ene 202451,8052,7551,8052,0051,76108.700
04 ene 202452,2152,5751,1552,1851,94107.700
03 ene 202452,7052,9051,9552,0751,83151.200
02 ene 202452,8653,7252,3753,0752,83120.100
29 dic 202353,5153,7052,7753,4153,16120.100
28 dic 202353,6253,9053,3553,6653,4169.400
27 dic 202354,1154,4553,6453,8653,61112.000
26 dic 202354,0454,6453,6654,1353,88128.000
22 dic 202353,6054,2953,2654,0953,84200.300
21 dic 202355,0455,1350,7853,3853,14340.200
20 dic 202352,7853,6851,7151,7951,55250.400
19 dic 202351,3252,8851,3252,6552,41204.800
18 dic 202351,7051,8050,7550,8350,60138.100
15 dic 202351,7752,3151,0851,6451,40366.900
14 dic 202350,0351,7750,0351,3751,13180.900
13 dic 202348,9149,9848,0349,7349,50134.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...