Mercados españoles cerrados

Assertio Holdings, Inc. (ASRT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8200+0,0150 (+1,86%)
Al cierre: 04:00PM EST
0,8131 -0,01 (-0,84%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20240,80000,83000,80000,82000,8200597.200
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
03 ene 20241,12001,12001,01001,01001,01002.503.500
02 ene 20241,08001,15001,07001,14001,14001.690.100
29 dic 20231,08001,10001,05001,07001,0700998.000
28 dic 20231,12001,13001,07001,10001,10001.512.400
27 dic 20231,15001,16001,09001,11001,11001.086.100
26 dic 20231,10001,16001,06001,15001,15001.349.300
22 dic 20231,09001,12001,07001,10001,10001.526.900
21 dic 20231,06001,11001,06001,09001,09001.373.200
20 dic 20231,07001,10001,03001,04001,0400958.700
19 dic 20231,04001,12001,04001,06001,06001.172.000
18 dic 20231,08001,09001,03001,05001,05001.131.100
15 dic 20231,12001,13001,03001,04001,04002.162.100
14 dic 20231,13001,16001,08001,11001,11001.358.500
13 dic 20231,05001,12001,03001,12001,12001.463.900
12 dic 20231,10001,10001,04001,05001,0500916.600
11 dic 20231,09001,12001,06001,10001,10001.090.200
08 dic 20231,13001,16001,09001,09001,0900812.400
07 dic 20231,10001,14001,07001,13001,1300743.600
06 dic 20231,13001,15001,08001,10001,10001.026.700
05 dic 20231,17001,18001,12001,12001,1200876.600
04 dic 20231,15001,20001,14001,18001,1800820.100
01 dic 20231,03001,16001,02001,14001,14001.119.400
30 nov 20231,08001,11001,00001,02001,02001.807.200
29 nov 20231,16001,20001,08001,09001,09001.456.400
28 nov 20231,17001,20001,15001,15001,1500829.800
27 nov 20231,21001,23001,16001,19001,19001.274.600
24 nov 20231,24001,27001,21001,22001,2200674.900
22 nov 20231,18001,25001,15001,24001,24001.273.800
21 nov 20231,25001,28001,18001,19001,19001.787.600
20 nov 20231,13001,26001,12001,24001,24001.921.500
17 nov 20231,14001,18001,11001,14001,14001.363.300
16 nov 20231,15001,18001,07001,11001,11002.135.000
15 nov 20231,07001,17001,06001,14001,14002.133.800
14 nov 20231,07001,10001,04001,07001,07001.839.300
13 nov 20231,12001,13000,87001,04001,04004.926.000
10 nov 20231,22001,23001,09001,12001,12003.614.000
09 nov 20231,16001,22001,08001,21001,210011.315.100
08 nov 20232,27002,27002,12002,13002,13001.989.700
07 nov 20232,21002,24002,17002,22002,2200936.300
06 nov 20232,37002,37002,20002,21002,21001.140.100
03 nov 20232,19002,36002,18002,34002,34001.079.500
02 nov 20232,15002,18002,06002,13002,13001.519.700
01 nov 20232,16002,18002,10002,13002,1300862.800
31 oct 20232,09002,19002,07002,15002,15001.010.700
30 oct 20232,12002,17002,06002,10002,10001.161.100
27 oct 20232,12002,17002,10002,13002,1300676.300
26 oct 20232,16002,20002,10002,11002,1100931.700
25 oct 20232,24002,26002,15002,16002,1600818.700
24 oct 20232,24002,30002,22002,26002,26001.070.000
23 oct 20232,26002,28002,19002,23002,2300788.800
20 oct 20232,29002,33002,24002,28002,2800954.500
19 oct 20232,32002,34002,27002,27002,2700816.100
18 oct 20232,50002,50002,30002,33002,33001.034.000
17 oct 20232,42002,53002,42002,50002,50001.105.100
16 oct 20232,34002,44002,34002,41002,4100909.300
13 oct 20232,30002,38002,29002,34002,34001.739.500
12 oct 20232,40002,43002,30002,32002,32001.122.400
11 oct 20232,51002,53002,35002,41002,41001.196.000
10 oct 20232,55002,60002,48002,49002,49001.516.500
09 oct 20232,56002,60002,52002,55002,55001.006.500
06 oct 20232,47002,58002,46002,57002,5700754.500
05 oct 20232,49002,57002,42002,54002,54001.336.600
04 oct 20232,42002,54002,38002,53002,53001.123.800
03 oct 20232,48002,54002,42002,42002,42001.240.200
02 oct 20232,56002,57002,43002,45002,45002.147.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...