Mercados españoles cerrados

Alger Spectra I (ASPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,89-0,05 (-0,19%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024------
07 jun 202425,8925,8925,8925,8925,89-
06 jun 202425,9425,9425,9425,9425,94-
05 jun 202426,0226,0226,0226,0226,02-
04 jun 202425,3825,3825,3825,3825,38-
03 jun 202425,3225,3225,3225,3225,32-
31 may 202425,2625,2625,2625,2625,26-
30 may 202425,2625,2625,2625,2625,26-
29 may 202425,6725,6725,6725,6725,67-
28 may 202425,7525,7525,7525,7525,75-
24 may 202425,5425,5425,5425,5425,54-
23 may 202425,2325,2325,2325,2325,23-
22 may 202425,1325,1325,1325,1325,13-
21 may 202425,2325,2325,2325,2325,23-
20 may 202425,2025,2025,2025,2025,20-
17 may 202424,9824,9824,9824,9824,98-
16 may 202425,0225,0225,0225,0225,02-
15 may 202425,1625,1625,1625,1625,16-
14 may 202424,6524,6524,6524,6524,65-
13 may 202424,4824,4824,4824,4824,48-
10 may 202424,5724,5724,5724,5724,57-
09 may 202424,4824,4824,4824,4824,48-
08 may 202424,4124,4124,4124,4124,41-
07 may 202424,4524,4524,4524,4524,45-
06 may 202424,4924,4924,4924,4924,49-
03 may 202424,0924,0924,0924,0924,09-
02 may 202423,6423,6423,6423,6423,64-
01 may 202423,2723,2723,2723,2723,27-
30 abr 202423,2923,2923,2923,2923,29-
29 abr 202423,7123,7123,7123,7123,71-
26 abr 202423,7323,7323,7323,7323,73-
25 abr 202423,2523,2523,2523,2523,25-
24 abr 202423,4023,4023,4023,4023,40-
23 abr 202423,4923,4923,4923,4923,49-
22 abr 202423,0023,0023,0023,0023,00-
19 abr 202422,7522,7522,7522,7522,75-
18 abr 202423,4523,4523,4523,4523,45-
17 abr 202423,6423,6423,6423,6423,64-
16 abr 202423,9423,9423,9423,9423,94-
15 abr 202423,8723,8723,8723,8723,87-
12 abr 202424,7524,7524,7524,7524,75-
11 abr 202424,7524,7524,7524,7524,75-
10 abr 202424,3524,3524,3524,3524,35-
09 abr 202424,4424,4424,4424,4424,44-
08 abr 202424,4824,4824,4824,4824,48-
05 abr 202424,5624,5624,5624,5624,56-
04 abr 202424,0724,0724,0724,0724,07-
03 abr 202424,4424,4424,4424,4424,44-
02 abr 202424,2824,2824,2824,2824,28-
01 abr 202424,4624,4624,4624,4624,46-
28 mar 202424,3924,3924,3924,3924,39-
27 mar 202424,4424,4424,4424,4424,44-
26 mar 202424,4724,4724,4724,4724,47-
25 mar 202424,5724,5724,5724,5724,57-
22 mar 202424,6524,6524,6524,6524,65-
21 mar 202424,5524,5524,5524,5524,55-
20 mar 202424,3824,3824,3824,3824,38-
19 mar 202424,1024,1024,1024,1024,10-
18 mar 202423,9823,9823,9823,9823,98-
15 mar 202423,7923,7923,7923,7923,79-
14 mar 202424,0624,0624,0624,0624,06-
13 mar 202424,1124,1124,1124,1124,11-
12 mar 202424,2324,2324,2324,2324,23-
11 mar 202423,6623,6623,6623,6623,66-
08 mar 202423,9723,9723,9723,9723,97-
07 mar 202424,4124,4124,4124,4124,41-
06 mar 202423,9823,9823,9823,9823,98-
05 mar 202423,8123,8123,8123,8123,81-
04 mar 202424,2524,2524,2524,2524,25-
01 mar 202424,2324,2324,2324,2324,23-
29 feb 202423,8423,8423,8423,8423,84-
28 feb 202423,5123,5123,5123,5123,51-
27 feb 202423,6423,6423,6423,6423,64-
26 feb 202423,6323,6323,6323,6323,63-
23 feb 202423,6123,6123,6123,6123,61-
22 feb 202423,6623,6623,6623,6623,66-
21 feb 202422,7722,7722,7722,7722,77-
20 feb 202422,8722,8722,8722,8722,87-
16 feb 202423,1723,1723,1723,1723,17-
15 feb 202423,3423,3423,3423,3423,34-
14 feb 202423,3423,3423,3423,3423,34-
13 feb 202422,9622,9622,9622,9622,96-
12 feb 202423,2923,2923,2923,2923,29-
09 feb 202423,4323,4323,4323,4323,43-
08 feb 202423,1923,1923,1923,1923,19-
07 feb 202423,1923,1923,1923,1923,19-
06 feb 202422,8922,8922,8922,8922,89-
05 feb 202422,9622,9622,9622,9622,96-
02 feb 202422,9522,9522,9522,9522,95-
01 feb 202422,2922,2922,2922,2922,29-
31 ene 202421,9121,9121,9121,9121,91-
30 ene 202422,3322,3322,3322,3322,33-
29 ene 202422,4422,4422,4422,4422,44-
26 ene 202422,1522,1522,1522,1522,15-
25 ene 202422,1622,1622,1622,1622,16-
24 ene 202422,1022,1022,1022,1022,10-
23 ene 202421,9621,9621,9621,9621,96-
22 ene 202421,9021,9021,9021,9021,90-
19 ene 202421,8721,8721,8721,8721,87-
18 ene 202421,5321,5321,5321,5321,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...