Mercados españoles cerrados
S&P 500
4.270,18 -17,87 (-0,42%) Nasdaq
13.244,55 +25,22 (+0,19%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0499 -0,0077 (-0,72%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.724,79 +920,39 (+3,57%)
Assertio Holdings, Inc. (ASRT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:05PM EDT. Mercado abierto.
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 2,5600 | 2,5700 | 2,4285 | 2,4500 | 2,4500 | 1.408.805 |
| 29 sept 2023 | 2,6300 | 2,6300 | 2,5300 | 2,5600 | 2,5600 | 1.335.700 |
| 28 sept 2023 | 2,6300 | 2,7000 | 2,6200 | 2,6400 | 2,6400 | 1.069.700 |
| 27 sept 2023 | 2,5900 | 2,6800 | 2,5900 | 2,6300 | 2,6300 | 1.080.200 |
| 26 sept 2023 | 2,5800 | 2,6900 | 2,5700 | 2,5800 | 2,5800 | 1.212.700 |
| 25 sept 2023 | 2,5600 | 2,6300 | 2,5600 | 2,5800 | 2,5800 | 846.100 |
| 22 sept 2023 | 2,5200 | 2,6600 | 2,5200 | 2,6000 | 2,6000 | 1.636.100 |
| 21 sept 2023 | 2,5800 | 2,5800 | 2,5000 | 2,5200 | 2,5200 | 1.914.300 |
| 20 sept 2023 | 2,6500 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 1.408.900 |
| 19 sept 2023 | 2,6300 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 1.388.300 |
| 18 sept 2023 | 2,7400 | 2,7600 | 2,6000 | 2,6500 | 2,6500 | 2.360.600 |
| 15 sept 2023 | 2,7700 | 2,8000 | 2,6800 | 2,7600 | 2,7600 | 2.163.800 |
| 14 sept 2023 | 2,9200 | 2,9400 | 2,6200 | 2,7800 | 2,7800 | 5.517.500 |
| 13 sept 2023 | 2,9600 | 3,0500 | 2,9200 | 2,9400 | 2,9400 | 1.451.300 |
| 12 sept 2023 | 3,0300 | 3,0600 | 2,9600 | 2,9700 | 2,9700 | 1.815.200 |
| 11 sept 2023 | 3,1800 | 3,1900 | 2,9400 | 3,0500 | 3,0500 | 2.692.900 |
| 08 sept 2023 | 3,2400 | 3,2700 | 3,1600 | 3,1700 | 3,1700 | 1.187.500 |
| 07 sept 2023 | 3,1900 | 3,2800 | 3,1500 | 3,2400 | 3,2400 | 1.222.800 |
| 06 sept 2023 | 3,2700 | 3,2700 | 3,1700 | 3,1900 | 3,1900 | 1.249.800 |
| 05 sept 2023 | 3,3000 | 3,3400 | 3,2300 | 3,2700 | 3,2700 | 1.422.300 |
| 01 sept 2023 | 3,3100 | 3,4000 | 3,2400 | 3,3000 | 3,3000 | 4.954.300 |
| 31 ago 2023 | 3,2700 | 3,3100 | 3,2000 | 3,2800 | 3,2800 | 1.484.800 |
| 30 ago 2023 | 3,2700 | 3,3200 | 3,2100 | 3,2700 | 3,2700 | 980.900 |
| 29 ago 2023 | 3,2800 | 3,3500 | 3,2600 | 3,2800 | 3,2800 | 967.200 |
| 28 ago 2023 | 3,3100 | 3,3600 | 3,2400 | 3,2900 | 3,2900 | 1.128.600 |
| 25 ago 2023 | 3,3000 | 3,3200 | 3,2100 | 3,2900 | 3,2900 | 1.181.500 |
| 24 ago 2023 | 3,3800 | 3,4100 | 3,2600 | 3,2900 | 3,2900 | 895.500 |
| 23 ago 2023 | 3,3700 | 3,4400 | 3,3300 | 3,3800 | 3,3800 | 1.106.800 |
| 22 ago 2023 | 3,4500 | 3,4700 | 3,3200 | 3,4000 | 3,4000 | 973.800 |
| 21 ago 2023 | 3,2600 | 3,4700 | 3,2600 | 3,4500 | 3,4500 | 1.512.000 |
| 18 ago 2023 | 3,1000 | 3,2900 | 3,1000 | 3,2900 | 3,2900 | 2.226.500 |
| 17 ago 2023 | 3,2300 | 3,2700 | 3,1100 | 3,1300 | 3,1300 | 1.661.400 |
| 16 ago 2023 | 3,1600 | 3,2600 | 3,1600 | 3,2300 | 3,2300 | 1.552.100 |
| 15 ago 2023 | 3,1600 | 3,3100 | 3,1500 | 3,2200 | 3,2200 | 2.309.700 |
| 14 ago 2023 | 3,2600 | 3,2700 | 3,1000 | 3,1700 | 3,1700 | 2.344.300 |
| 11 ago 2023 | 3,1200 | 3,3000 | 3,1200 | 3,3000 | 3,3000 | 2.479.200 |
| 10 ago 2023 | 3,2600 | 3,2700 | 3,1100 | 3,1200 | 3,1200 | 1.770.900 |
| 09 ago 2023 | 3,2300 | 3,3400 | 3,2000 | 3,2700 | 3,2700 | 1.778.900 |
| 08 ago 2023 | 3,4400 | 3,4400 | 3,0800 | 3,1900 | 3,1900 | 3.962.500 |
| 07 ago 2023 | 2,9300 | 3,7100 | 2,9300 | 3,4400 | 3,4400 | 11.569.000 |
| 04 ago 2023 | 3,0000 | 3,3900 | 2,8700 | 2,9100 | 2,9100 | 19.216.200 |
| 03 ago 2023 | 5,3400 | 5,4700 | 5,3400 | 5,3500 | 5,3500 | 5.515.900 |
| 02 ago 2023 | 5,3200 | 5,4400 | 5,2900 | 5,4100 | 5,4100 | 1.645.600 |
| 01 ago 2023 | 5,6400 | 5,6600 | 5,2900 | 5,3800 | 5,3800 | 2.894.900 |
| 31 jul 2023 | 5,6600 | 5,7800 | 5,5300 | 5,6900 | 5,6900 | 8.633.400 |
| 28 jul 2023 | 5,3900 | 5,7200 | 5,3800 | 5,6800 | 5,6800 | 2.149.300 |
| 27 jul 2023 | 5,5400 | 5,5500 | 5,3400 | 5,3400 | 5,3400 | 851.600 |
| 26 jul 2023 | 5,5100 | 5,5400 | 5,4300 | 5,4900 | 5,4900 | 988.800 |
| 25 jul 2023 | 5,6800 | 5,7200 | 5,4600 | 5,5200 | 5,5200 | 1.290.700 |
| 24 jul 2023 | 5,3600 | 5,7000 | 5,3000 | 5,6800 | 5,6800 | 1.606.400 |
| 21 jul 2023 | 5,3600 | 5,4200 | 5,3300 | 5,3500 | 5,3500 | 644.100 |
| 20 jul 2023 | 5,3800 | 5,3800 | 5,2400 | 5,3100 | 5,3100 | 611.000 |
| 19 jul 2023 | 5,2500 | 5,3900 | 5,2200 | 5,3400 | 5,3400 | 829.400 |
| 18 jul 2023 | 5,3500 | 5,4100 | 5,2200 | 5,2500 | 5,2500 | 802.100 |
| 17 jul 2023 | 5,1600 | 5,3500 | 5,1500 | 5,3300 | 5,3300 | 859.900 |
| 14 jul 2023 | 5,1400 | 5,1800 | 5,0900 | 5,1500 | 5,1500 | 727.400 |
| 13 jul 2023 | 5,1800 | 5,2600 | 5,1200 | 5,1300 | 5,1300 | 1.164.100 |
| 12 jul 2023 | 5,1400 | 5,2300 | 5,0900 | 5,1600 | 5,1600 | 1.155.500 |
| 11 jul 2023 | 5,3800 | 5,3800 | 5,0100 | 5,1100 | 5,1100 | 1.733.000 |
| 10 jul 2023 | 5,2600 | 5,4800 | 5,2300 | 5,3600 | 5,3600 | 1.084.400 |
| 07 jul 2023 | 5,2800 | 5,4500 | 5,2400 | 5,2600 | 5,2600 | 1.384.600 |
| 06 jul 2023 | 5,3000 | 5,3500 | 5,2700 | 5,2800 | 5,2800 | 1.257.100 |
| 05 jul 2023 | 5,5500 | 5,5500 | 5,3000 | 5,3200 | 5,3200 | 1.095.400 |
| 03 jul 2023 | 5,4500 | 5,6100 | 5,4100 | 5,5400 | 5,5400 | 760.200 |
| 30 jun 2023 | 5,3700 | 5,4800 | 5,2600 | 5,4200 | 5,4200 | 2.786.700 |
| 29 jun 2023 | 5,3900 | 5,4900 | 5,3100 | 5,3600 | 5,3600 | 1.096.000 |
| 28 jun 2023 | 5,3800 | 5,5000 | 5,2100 | 5,3900 | 5,3900 | 1.529.200 |
| 27 jun 2023 | 5,4600 | 5,5800 | 5,3100 | 5,3900 | 5,3900 | 2.050.900 |
| 26 jun 2023 | 5,6300 | 5,7100 | 5,3900 | 5,4500 | 5,4500 | 2.107.700 |
| 23 jun 2023 | 6,0700 | 6,1000 | 5,7100 | 5,7200 | 5,7200 | 9.729.700 |
| 22 jun 2023 | 6,2700 | 6,3000 | 6,0800 | 6,1500 | 6,1500 | 981.700 |
| 21 jun 2023 | 6,2000 | 6,4100 | 6,1200 | 6,3200 | 6,3200 | 1.420.200 |
| 20 jun 2023 | 5,9900 | 6,2400 | 5,9900 | 6,1800 | 6,1800 | 1.831.300 |
| 16 jun 2023 | 6,1400 | 6,2500 | 5,9800 | 5,9800 | 5,9800 | 1.532.700 |
| 15 jun 2023 | 6,0200 | 6,1800 | 5,9200 | 6,1400 | 6,1400 | 1.003.900 |
| 14 jun 2023 | 6,0500 | 6,2200 | 6,0000 | 6,0300 | 6,0300 | 1.408.400 |
| 13 jun 2023 | 5,9700 | 6,2500 | 5,9300 | 6,0800 | 6,0800 | 1.692.700 |
| 12 jun 2023 | 5,9000 | 6,0200 | 5,8800 | 6,0000 | 6,0000 | 991.100 |
| 09 jun 2023 | 6,0000 | 6,1200 | 5,8400 | 5,9000 | 5,9000 | 1.258.200 |
| 08 jun 2023 | 6,1600 | 6,3000 | 6,0100 | 6,0200 | 6,0200 | 1.197.700 |
| 07 jun 2023 | 6,1300 | 6,2600 | 6,1000 | 6,2100 | 6,2100 | 812.900 |
| 06 jun 2023 | 6,2000 | 6,2700 | 6,0800 | 6,1100 | 6,1100 | 1.139.000 |
| 05 jun 2023 | 6,3200 | 6,3300 | 6,1100 | 6,2000 | 6,2000 | 1.130.100 |
| 02 jun 2023 | 6,5400 | 6,5400 | 6,3100 | 6,3500 | 6,3500 | 967.400 |
| 01 jun 2023 | 6,3400 | 6,5600 | 6,2800 | 6,4300 | 6,4300 | 1.008.500 |
| 31 may 2023 | 6,5100 | 6,5700 | 6,2700 | 6,3300 | 6,3300 | 1.323.000 |
| 30 may 2023 | 6,5000 | 6,5400 | 6,0600 | 6,4600 | 6,4600 | 2.442.800 |
| 26 may 2023 | 6,4000 | 6,6400 | 6,3300 | 6,5000 | 6,5000 | 1.279.500 |
| 25 may 2023 | 6,5100 | 6,5600 | 6,2900 | 6,3900 | 6,3900 | 994.500 |
| 24 may 2023 | 6,5600 | 6,6400 | 6,3900 | 6,5700 | 6,5700 | 1.332.900 |
| 23 may 2023 | 7,0400 | 7,1200 | 6,5700 | 6,6000 | 6,6000 | 1.553.000 |
| 22 may 2023 | 7,2000 | 7,3900 | 6,8500 | 7,0400 | 7,0400 | 1.606.900 |
| 19 may 2023 | 7,1800 | 7,4000 | 7,0600 | 7,3000 | 7,3000 | 1.572.400 |
| 18 may 2023 | 7,1100 | 7,1900 | 6,9700 | 7,0800 | 7,0800 | 1.004.500 |
| 17 may 2023 | 6,7900 | 7,1300 | 6,7200 | 7,1100 | 7,1100 | 1.649.000 |
| 16 may 2023 | 7,2400 | 7,2500 | 6,8000 | 6,8100 | 6,8100 | 2.040.200 |
| 15 may 2023 | 7,4900 | 7,5800 | 7,1800 | 7,3200 | 7,3200 | 2.222.600 |
| 12 may 2023 | 7,6800 | 7,8200 | 7,5200 | 7,6500 | 7,6500 | 2.116.500 |
| 11 may 2023 | 7,5500 | 8,0100 | 7,4900 | 7,6600 | 7,6600 | 3.068.500 |
| 10 may 2023 | 7,0300 | 7,8300 | 7,0300 | 7,5500 | 7,5500 | 4.579.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
