Mercados españoles cerrados en 1 hr 26 mins

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,25+0,67 (+1,88%)
A partir del 10:04AM EDT. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202435,5036,3135,3736,2536,2539.858
17 jul 202434,8336,1934,8335,5835,58619.000
16 jul 202434,8435,5034,7135,4635,46676.700
15 jul 202434,3934,9334,1734,5034,50696.200
12 jul 202432,6933,9032,6933,6433,64575.600
11 jul 202433,7234,3731,9432,4932,491.471.300
10 jul 202432,7533,9032,6032,8432,84884.800
09 jul 202431,6432,0931,0332,0232,02663.800
08 jul 202431,1031,8930,7231,7831,78549.300
05 jul 202430,7531,2530,7231,0931,09892.200
03 jul 202431,1331,5030,7830,7930,79315.100
02 jul 202431,1331,4730,6531,1331,13381.200
01 jul 202430,7531,0430,2630,7630,76500.600
28 jun 202430,8431,1330,4030,8630,86573.000
27 jun 202429,6830,7529,6030,5330,53442.000
26 jun 202428,8329,8028,5929,7629,76540.900
25 jun 202428,1129,0227,6828,9928,99411.900
24 jun 202427,8728,4627,8128,1428,14498.600
21 jun 202427,5128,0427,2927,9827,98962.500
20 jun 202426,7827,9026,3627,4627,46413.500
18 jun 202426,8027,5126,2826,8126,81875.300
17 jun 202427,5927,8926,7426,9626,96720.300
14 jun 202428,4828,4827,5327,9527,95406.900
13 jun 202429,3329,3728,2128,6728,67517.800
12 jun 202429,2831,3528,6529,2829,28694.600
11 jun 202427,5028,3427,3228,0828,08404.500
10 jun 202427,0528,2326,7127,8327,83372.900
07 jun 202427,9328,1927,3227,3827,38354.000
06 jun 202428,1928,9428,1628,2428,24305.400
05 jun 202428,3228,8928,0328,4928,49306.800
04 jun 202428,2828,6727,8128,0628,06488.500
03 jun 202429,1329,3428,5928,7528,75535.500
31 may 202428,7928,9927,8128,3928,39501.900
30 may 202429,3129,6027,9528,4628,46715.200
29 may 202429,3930,3429,2029,6729,67364.800
28 may 202431,2531,2629,3229,8629,86625.900
24 may 202431,5031,7430,9531,0531,05358.700
23 may 202432,2832,3330,9031,5031,50616.400
22 may 202431,9932,1331,5432,0132,01456.600
21 may 202432,1732,4031,6232,0232,02434.600
20 may 202433,0733,0732,1932,4332,43380.900
17 may 202433,5833,5832,9333,1533,15316.400
16 may 202433,2033,9133,0033,3733,37288.300
15 may 202434,2034,3033,0933,4433,44406.200
14 may 202433,6534,6433,5333,6233,62527.700
13 may 202432,5034,0032,3833,2933,29502.400
10 may 202431,6632,2831,3832,2432,24405.900
09 may 202431,9831,9931,4331,6631,66300.500
08 may 202431,3732,1131,3632,1032,10355.000
07 may 202432,8532,8531,6531,8331,83433.600
06 may 202432,0033,0832,0032,9732,97543.500
03 may 202431,3632,5430,9531,9831,98795.500
02 may 202432,0032,0928,2231,0331,032.289.900
01 may 202437,3138,6036,5436,7336,73566.100
30 abr 202437,8538,4337,3937,4437,44456.600
29 abr 202437,7738,5337,5738,3738,37417.100
26 abr 202436,5438,1336,0337,5637,56380.400
25 abr 202435,8736,4035,0636,2036,20512.200
24 abr 202436,6337,2736,4736,6636,66267.700
23 abr 202435,0237,0934,7836,5936,59380.000
22 abr 202434,7835,4934,2135,1235,12410.500
19 abr 202434,6535,2034,0334,5534,55496.200
18 abr 202435,3635,8334,2934,8634,86635.400
17 abr 202436,5837,9235,3535,3935,39543.700
16 abr 202437,5438,5136,2236,5236,52792.100
15 abr 202438,4638,6237,5537,9937,99954.900
12 abr 202439,0939,3738,0038,4738,47492.900
11 abr 202439,7539,9538,4639,6639,66419.100
10 abr 202439,4839,6038,5239,4039,40461.100
09 abr 202440,3242,1740,1741,1241,12413.400
08 abr 202438,5239,8738,1839,8239,82346.500
05 abr 202437,1138,1137,0238,0338,03321.500
04 abr 202438,2438,7736,7537,2537,25476.400
03 abr 202437,1237,7136,9037,5137,51299.500
02 abr 202436,7937,4936,2237,4937,49404.000
01 abr 202439,1739,5037,3337,8237,82406.400
28 mar 202439,2240,8038,9839,9539,95485.200
27 mar 202438,1539,2737,5139,2239,22461.400
26 mar 202438,4238,5237,6137,7537,75263.700
25 mar 202438,1738,5137,6237,9237,92281.000
22 mar 202439,0039,0836,8438,1738,17639.100
21 mar 202438,5040,1438,0139,0639,061.410.500
20 mar 202436,6038,4436,0637,9137,91607.700
19 mar 202436,0036,8935,2036,5836,58659.900
18 mar 202436,1237,2535,0436,6436,64641.600
15 mar 202436,2937,4736,1036,1936,19962.100
14 mar 202435,7137,7035,7136,7936,79906.800
13 mar 202436,7236,7835,6335,9035,90611.900
12 mar 202435,9536,3435,2035,5735,57265.900
11 mar 202436,4737,1535,9035,9535,95321.500
08 mar 202437,0037,8035,9936,6336,63696.400
07 mar 202435,4036,9135,2036,5736,57593.100
06 mar 202433,8035,7633,4735,4535,45595.200
05 mar 202434,8234,9932,2732,8432,84565.600
04 mar 202436,2036,2035,0135,5835,58383.500
01 mar 202435,0036,2034,6935,7635,76432.600
29 feb 202435,0035,8534,7134,8534,85545.200
28 feb 202433,2234,8533,2234,2534,25548.100
27 feb 202433,5734,1032,9333,2033,20419.500
26 feb 202431,7533,5031,6333,1933,19472.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...