Mercados españoles cerrados en 4 hrs 48 min

Alger Spectra C (ASPCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,17+0,17 (+0,85%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202420,1720,1720,1720,1720,17-
24 may 202420,0020,0020,0020,0020,00-
23 may 202419,7619,7619,7619,7619,76-
22 may 202419,6819,6819,6819,6819,68-
21 may 202419,7619,7619,7619,7619,76-
20 may 202419,7419,7419,7419,7419,74-
17 may 202419,5619,5619,5619,5619,56-
16 may 202419,6019,6019,6019,6019,60-
15 may 202419,7119,7119,7119,7119,71-
14 may 202419,3119,3119,3119,3119,31-
13 may 202419,1819,1819,1819,1819,18-
10 may 202419,2519,2519,2519,2519,25-
09 may 202419,1819,1819,1819,1819,18-
08 may 202419,1319,1319,1319,1319,13-
07 may 202419,1619,1619,1619,1619,16-
06 may 202419,1919,1919,1919,1919,19-
03 may 202418,8818,8818,8818,8818,88-
02 may 202418,5218,5218,5218,5218,52-
01 may 202418,2318,2318,2318,2318,23-
30 abr 202418,2518,2518,2518,2518,25-
29 abr 202418,5718,5718,5718,5718,57-
26 abr 202418,5918,5918,5918,5918,59-
25 abr 202418,2218,2218,2218,2218,22-
24 abr 202418,3418,3418,3418,3418,34-
23 abr 202418,4118,4118,4118,4118,41-
22 abr 202418,0318,0318,0318,0318,03-
19 abr 202417,8317,8317,8317,8317,83-
18 abr 202418,3818,3818,3818,3818,38-
17 abr 202418,5318,5318,5318,5318,53-
16 abr 202418,7618,7618,7618,7618,76-
15 abr 202418,7118,7118,7118,7118,71-
12 abr 202419,4019,4019,4019,4019,40-
11 abr 202419,4019,4019,4019,4019,40-
10 abr 202419,0919,0919,0919,0919,09-
09 abr 202419,1619,1619,1619,1619,16-
08 abr 202419,1919,1919,1919,1919,19-
05 abr 202419,2519,2519,2519,2519,25-
04 abr 202418,8718,8718,8718,8718,87-
03 abr 202419,1619,1619,1619,1619,16-
02 abr 202419,0419,0419,0419,0419,04-
01 abr 202419,1819,1819,1819,1819,18-
28 mar 202419,1219,1219,1219,1219,12-
27 mar 202419,1619,1619,1619,1619,16-
26 mar 202419,1919,1919,1919,1919,19-
25 mar 202419,2719,2719,2719,2719,27-
22 mar 202419,3319,3319,3319,3319,33-
21 mar 202419,2519,2519,2519,2519,25-
20 mar 202419,1219,1219,1219,1219,12-
19 mar 202418,9018,9018,9018,9018,90-
18 mar 202418,8118,8118,8118,8118,81-
15 mar 202418,6618,6618,6618,6618,66-
14 mar 202418,8718,8718,8718,8718,87-
13 mar 202418,9118,9118,9118,9118,91-
12 mar 202419,0119,0119,0119,0119,01-
11 mar 202418,5618,5618,5618,5618,56-
08 mar 202418,8118,8118,8118,8118,81-
07 mar 202419,1519,1519,1519,1519,15-
06 mar 202418,8118,8118,8118,8118,81-
05 mar 202418,6718,6718,6718,6718,67-
04 mar 202419,0219,0219,0219,0219,02-
01 mar 202419,0119,0119,0119,0119,01-
29 feb 202418,7018,7018,7018,7018,70-
28 feb 202418,4518,4518,4518,4518,45-
27 feb 202418,5518,5518,5518,5518,55-
26 feb 202418,5418,5418,5418,5418,54-
23 feb 202418,5218,5218,5218,5218,52-
22 feb 202418,5718,5718,5718,5718,57-
21 feb 202417,8717,8717,8717,8717,87-
20 feb 202417,9517,9517,9517,9517,95-
16 feb 202418,1818,1818,1818,1818,18-
15 feb 202418,3218,3218,3218,3218,32-
14 feb 202418,3218,3218,3218,3218,32-
13 feb 202418,0218,0218,0218,0218,02-
12 feb 202418,2818,2818,2818,2818,28-
09 feb 202418,3918,3918,3918,3918,39-
08 feb 202418,2018,2018,2018,2018,20-
07 feb 202418,2018,2018,2018,2018,20-
06 feb 202417,9717,9717,9717,9717,97-
05 feb 202418,0218,0218,0218,0218,02-
02 feb 202418,0218,0218,0218,0218,02-
01 feb 202417,5017,5017,5017,5017,50-
31 ene 202417,2017,2017,2017,2017,20-
30 ene 202417,5317,5317,5317,5317,53-
29 ene 202417,6217,6217,6217,6217,62-
26 ene 202417,3917,3917,3917,3917,39-
25 ene 202417,4017,4017,4017,4017,40-
24 ene 202417,3517,3517,3517,3517,35-
23 ene 202417,2417,2417,2417,2417,24-
22 ene 202417,2017,2017,2017,2017,20-
19 ene 202417,1717,1717,1717,1717,17-
18 ene 202416,9116,9116,9116,9116,91-
17 ene 202416,6316,6316,6316,6316,63-
16 ene 202416,6716,6716,6716,6716,67-
12 ene 202416,6416,6416,6416,6416,64-
11 ene 202416,6216,6216,6216,6216,62-
10 ene 202416,5616,5616,5616,5616,56-
09 ene 202416,4016,4016,4016,4016,40-
08 ene 202416,3316,3316,3316,3316,33-
05 ene 202415,9115,9115,9115,9115,91-
04 ene 202415,8515,8515,8515,8515,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...