Mercados españoles abiertos en 3 hrs 30 min

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,66+0,07 (+0,19%)
Al cierre: 04:00PM EDT
36,66 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 feb 202432,6732,9831,7931,9531,95390.400
22 feb 202433,4333,9332,2332,9832,98626.400
21 feb 202435,2135,5332,3132,6232,621.345.300
20 feb 202436,4436,6935,6236,1536,15510.600
16 feb 202437,8038,2536,4337,2337,23814.000
15 feb 202435,6538,5035,1937,6137,61980.400
14 feb 202432,3833,4431,8633,3833,38538.500
13 feb 202432,0832,5931,2631,6831,68788.900
12 feb 202433,3134,5533,1133,8133,81432.000
09 feb 202433,0533,6532,7833,2633,26359.200
08 feb 202432,2632,8631,9132,6432,64272.800
07 feb 202432,6032,6031,7232,2532,25283.100
06 feb 202431,5032,4031,4232,3832,38319.000
05 feb 202432,2932,3030,8731,5331,53394.700
02 feb 202432,5032,9631,8532,7832,78294.000
01 feb 202432,8733,4032,3232,8732,87243.400
31 ene 202433,7633,8532,5532,6332,63378.000
30 ene 202434,8934,9933,9233,9533,95223.200
29 ene 202433,7235,2633,7035,2235,22280.600
26 ene 202434,0534,5033,6433,7133,71290.100
25 ene 202434,4334,4333,3633,7533,75279.100
24 ene 202434,7534,8533,7433,8333,83269.400
23 ene 202434,2634,5933,7234,1934,19317.000
22 ene 202432,2734,1932,2533,7833,78374.400
19 ene 202432,3832,4631,6432,2132,21318.300
18 ene 202432,7633,0031,6932,1832,18278.400
17 ene 202432,3232,6531,5932,5532,55345.600
16 ene 202433,1833,3632,4732,9632,96308.200
12 ene 202434,3034,9433,5933,7133,71267.500
11 ene 202435,2935,8434,0034,5734,57418.700
10 ene 202433,7734,4433,4034,1634,16400.900
09 ene 202434,1234,9833,7333,7533,75471.000
08 ene 202433,6035,0533,5034,7034,70498.600
05 ene 202433,5534,1633,1533,3833,38467.100
04 ene 202433,0734,9132,8833,9933,99954.100
03 ene 202434,3834,7433,0733,1133,11469.700
02 ene 202437,1337,1335,0035,1435,14465.700
29 dic 202338,6638,9837,5537,6637,66288.300
28 dic 202338,7639,5738,6138,8738,87241.200
27 dic 202339,7940,0038,6439,0039,00292.600
26 dic 202339,5439,8139,2739,6739,67192.100
22 dic 202340,1840,5339,2239,6639,66308.200
21 dic 202338,4040,1537,8040,0340,03736.200
20 dic 202338,9439,9037,9037,9537,95490.900
19 dic 202339,1540,4038,9039,0839,08508.300
18 dic 202338,3038,8137,6438,6438,64506.600
15 dic 202337,7138,7737,3138,3238,321.306.100
14 dic 202337,5139,0937,0737,4037,40586.600
13 dic 202335,7836,8934,5436,8536,85674.200
12 dic 202336,6136,6135,7035,8035,80460.000
11 dic 202336,1037,2735,6436,6136,61361.700
08 dic 202335,7936,7035,3836,5436,54289.800
07 dic 202337,8237,8836,1836,2336,23346.000
06 dic 202338,4839,0037,7438,0238,02342.600
05 dic 202338,0138,6037,3238,4238,42381.100
04 dic 202337,3638,4437,2438,1038,10353.600
01 dic 202336,3337,8336,1337,6937,69488.500
30 nov 202336,5437,2435,9536,2436,24590.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...