Mercados españoles cerrados en 2 hrs 13 min

Assertio Holdings, Inc. (ASRT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,00000,0000 (0,00%)
Al cierre: 04:00PM EDT
1,0098 +0,01 (+0,98%)
Antes de la apertura: 09:17AM 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 20241,01001,03001,00001,00001,0000817.300
24 may 20241,02001,02000,99001,00001,0000387.900
23 may 20241,02001,05001,00001,01001,0100581.000
22 may 20241,01001,04001,01001,04001,0400390.600
21 may 20241,03001,04001,01001,02001,0200398.900
20 may 20241,03001,06001,01001,04001,0400428.000
17 may 20241,02001,09001,00001,07001,0700553.900
16 may 20241,00001,02000,99001,02001,0200411.200
15 may 20241,01001,01000,97001,01001,0100726.200
14 may 20241,07001,08000,99001,01001,0100842.300
13 may 20240,96001,06000,96001,05001,0500510.700
10 may 20241,03001,05000,95000,96000,96001.422.400
09 may 20241,03001,06001,02001,05001,0500514.800
08 may 20241,07001,11001,00001,06001,06001.124.400
07 may 20241,18001,21001,05001,11001,11001.344.000
06 may 20241,04001,25000,98001,22001,22002.331.200
03 may 20241,01001,04000,99001,03001,0300601.200
02 may 20240,94001,03000,94001,01001,01001.195.600
01 may 20240,88000,94000,87000,92000,9200760.100
30 abr 20240,84000,91000,83000,89000,8900838.200
29 abr 20240,83000,90000,81000,85000,8500787.900
26 abr 20240,79000,84000,79000,83000,8300670.800
25 abr 20240,86000,86000,73000,79000,79002.915.900
24 abr 20240,90000,90000,85000,87000,8700798.700
23 abr 20240,89000,94000,86000,91000,91001.100.500
22 abr 20240,79000,88000,78000,87000,8700735.500
19 abr 20240,75000,80000,75000,77000,7700897.700
18 abr 20240,77000,78000,75000,75000,7500709.200
17 abr 20240,81000,82000,76000,78000,7800860.500
16 abr 20240,81000,84000,79000,80000,8000587.700
15 abr 20240,88000,88000,80000,81000,8100904.100
12 abr 20240,88000,91000,86000,87000,8700506.500
11 abr 20240,91000,91000,88000,88000,8800690.300
10 abr 20240,90000,91000,88000,90000,9000661.500
09 abr 20240,93000,96000,90000,91000,9100775.000
08 abr 20240,96000,96000,92000,92000,9200339.800
05 abr 20240,93000,96000,90000,95000,9500462.400
04 abr 20240,92000,94000,90000,92000,9200365.900
03 abr 20240,92000,94000,89000,92000,9200569.500
02 abr 20240,94000,94000,91000,93000,9300465.000
01 abr 20240,97000,97000,89000,94000,9400828.600
28 mar 20241,01001,02000,95000,96000,9600932.400
27 mar 20241,02001,06000,98000,99000,99003.286.900
26 mar 20241,03001,06001,02001,02001,0200520.700
25 mar 20241,03001,09001,01001,04001,0400595.700
22 mar 20241,03001,06001,00001,04001,0400661.400
21 mar 20241,05001,07001,01001,05001,0500625.100
20 mar 20241,00001,08000,96001,04001,0400780.300
19 mar 20241,03001,06000,99001,01001,01001.402.100
18 mar 20241,11001,13001,03001,04001,04001.900.100
15 mar 20241,08001,12001,06001,12001,12001.833.000
14 mar 20241,18001,19001,05001,09001,09002.736.600
13 mar 20241,05001,20001,03001,14001,14003.808.300
12 mar 20241,00001,21000,98001,01001,01004.915.100
11 mar 20240,93000,96000,90000,93000,93001.262.800
08 mar 20240,92000,95000,90000,91000,9100667.200
07 mar 20240,89000,94000,88000,91000,91001.025.000
06 mar 20240,89000,90000,88000,89000,8900569.500
05 mar 20240,88000,92000,87000,89000,8900615.900
04 mar 20240,90000,92000,86000,88000,8800468.900
01 mar 20240,87000,94000,87000,88000,8800931.800
29 feb 20240,85000,89000,84000,88000,8800597.200
28 feb 20240,83000,86000,82000,85000,8500426.100
27 feb 20240,82000,86000,82000,84000,8400547.700
26 feb 20240,81000,84000,81000,82000,8200575.800
23 feb 20240,80000,83000,80000,82000,8200604.000
22 feb 20240,81000,82000,78000,81000,8100502.000
21 feb 20240,81000,84000,78000,79000,7900732.400
20 feb 20240,87000,89000,81000,82000,8200641.200
16 feb 20240,85000,89000,82000,85000,8500920.500
15 feb 20240,81000,87000,81000,85000,8500616.600
14 feb 20240,84000,85000,79000,81000,8100516.900
13 feb 20240,86000,86000,80000,80000,8000533.200
12 feb 20240,80000,88000,80000,86000,8600884.200
09 feb 20240,78000,82000,78000,80000,8000739.100
08 feb 20240,79000,81000,78000,79000,7900495.200
07 feb 20240,79000,81000,78000,79000,7900437.400
06 feb 20240,79000,82000,79000,80000,8000445.500
05 feb 20240,79000,81000,78000,79000,7900653.500
02 feb 20240,83000,85000,77000,79000,79001.115.500
01 feb 20240,90000,91000,82000,82000,8200942.300
31 ene 20240,90000,92000,88000,88000,8800457.000
30 ene 20240,92000,94000,89000,89000,8900558.900
29 ene 20240,89000,95000,85000,93000,9300790.300
26 ene 20240,88000,92000,88000,88000,8800742.500
25 ene 20240,87000,90000,86000,89000,8900461.500
24 ene 20240,88000,93000,85000,87000,87001.009.400
23 ene 20240,88000,88000,84000,85000,8500455.500
22 ene 20240,84000,89000,83000,87000,8700685.100
19 ene 20240,83000,84000,79000,84000,8400713.500
18 ene 20240,88000,88000,78000,82000,82001.705.300
17 ene 20240,91000,92000,88000,88000,8800927.500
16 ene 20240,91000,95000,89000,92000,92001.134.500
12 ene 20240,90000,95000,90000,91000,9100712.100
11 ene 20240,92000,95000,88000,90000,9000799.600
10 ene 20240,93000,95000,89000,93000,93001.159.000
09 ene 20240,97000,97000,91000,92000,92001.283.300
08 ene 20241,03001,03000,95000,97000,97001.329.700
05 ene 20240,91001,02000,91001,02001,02002.904.900
04 ene 20241,00001,02000,85000,90000,90003.663.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...