Mercados españoles cerrados en 5 hrs 27 min

Assertio Holdings, Inc. (ASRT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,26+0,26 (+4,33%)
Al cierre: 04:00PM EDT
6,32 +0,06 (+0,96%)
Antes de la apertura: 04:10AM EDT
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20235,986,375,986,266,262.233.200
27 mar 20236,026,145,936,006,001.596.500
24 mar 20235,695,975,605,865,861.268.300
23 mar 20235,906,065,755,795,791.105.100
22 mar 20235,986,125,805,825,821.615.500
21 mar 20235,876,055,865,935,931.347.700
20 mar 20235,835,965,745,785,781.097.600
17 mar 20236,206,205,825,835,831.815.800
16 mar 20235,676,325,586,246,242.478.300
15 mar 20235,805,875,605,685,682.152.500
14 mar 20235,386,085,375,925,924.118.100
13 mar 20235,645,645,235,245,243.591.700
10 mar 20236,586,585,645,745,744.001.200
09 mar 20235,947,005,946,666,665.590.700
08 mar 20236,146,185,815,965,963.134.400
07 mar 20236,076,285,956,176,172.298.200
06 mar 20236,476,516,026,116,114.148.600
03 mar 20235,846,345,726,216,213.453.000
02 mar 20235,945,975,735,755,752.535.700
01 mar 20235,636,005,615,975,973.678.300
28 feb 20235,225,635,205,535,534.415.300
27 feb 20235,205,305,105,265,261.973.200
24 feb 20235,005,154,895,125,121.639.200
23 feb 20235,075,214,775,065,064.315.200
22 feb 20235,175,565,125,355,352.191.500
21 feb 20235,035,294,985,185,182.352.000
17 feb 20235,145,154,874,964,961.273.400
16 feb 20235,065,224,955,145,141.544.200
15 feb 20235,135,174,905,105,102.654.700
14 feb 20234,955,154,865,075,072.330.200
13 feb 20234,614,894,564,854,851.903.700
10 feb 20234,604,644,334,594,591.058.100
09 feb 20234,664,824,564,654,651.454.000
08 feb 20234,564,734,464,614,612.494.500
07 feb 20234,204,574,164,444,442.623.000
06 feb 20234,064,254,044,184,181.068.000
03 feb 20234,144,204,024,104,10856.800
02 feb 20234,054,244,014,154,151.963.000
01 feb 20234,164,214,024,034,03709.300
31 ene 20234,024,123,894,114,11749.700
30 ene 20234,014,153,934,024,021.012.500
27 ene 20234,144,203,984,014,011.117.800
26 ene 20234,334,344,084,124,12967.700
25 ene 20234,224,374,184,294,291.194.300
24 ene 20234,044,374,014,224,221.738.600
23 ene 20234,034,224,024,064,061.163.900
20 ene 20233,644,093,644,014,011.869.600
19 ene 20233,563,753,503,733,731.284.600
18 ene 20233,803,843,523,543,541.607.800
17 ene 20234,194,193,783,803,801.613.200
13 ene 20234,224,334,174,194,191.190.500
12 ene 20234,184,294,144,224,22549.400
11 ene 20234,304,314,084,164,16705.200
10 ene 20234,084,354,084,274,27756.300
09 ene 20234,404,404,074,084,081.460.600
06 ene 20234,394,444,264,364,36822.200
05 ene 20234,254,394,174,374,37628.400
04 ene 20234,164,294,124,264,26769.400
03 ene 20234,334,394,124,174,171.097.800
30 dic 20224,064,314,044,304,301.232.900
29 dic 20223,904,103,854,084,08687.500
28 dic 20223,903,923,753,903,90693.600
27 dic 20224,144,143,873,893,891.350.500
23 dic 20223,954,113,824,084,081.104.300
22 dic 20223,823,923,723,913,91832.500
21 dic 20223,703,943,703,843,841.125.700
20 dic 20223,503,693,503,683,68912.100
19 dic 20223,703,713,533,533,53961.900
16 dic 20223,633,753,503,663,661.168.600
15 dic 20223,823,873,563,643,641.454.300
14 dic 20223,973,973,793,873,871.141.600
13 dic 20223,763,983,733,933,932.160.400
12 dic 20223,543,733,423,733,731.214.500
09 dic 20223,733,733,533,573,571.099.300
08 dic 20223,493,703,443,703,701.393.900
07 dic 20223,373,483,363,443,441.067.600
06 dic 20223,273,413,263,363,361.022.900
05 dic 20223,193,343,153,293,291.924.500
02 dic 20223,003,062,963,063,06241.700
01 dic 20223,103,152,993,003,00437.200
30 nov 20222,943,102,933,103,101.240.800
29 nov 20222,912,982,872,942,94492.500
28 nov 20222,912,962,842,872,87413.500
25 nov 20222,943,002,902,952,95304.600
23 nov 20222,932,992,882,912,91291.500
22 nov 20222,842,942,812,932,93382.900
21 nov 20222,812,862,762,832,83476.300
18 nov 20222,822,832,792,812,81308.200
17 nov 20222,772,852,752,822,82452.800
16 nov 20222,942,942,792,812,81625.500
15 nov 20222,903,022,882,942,94981.100
14 nov 20222,962,972,812,832,83858.500
11 nov 20222,822,972,812,962,961.159.000
10 nov 20222,772,882,642,802,801.534.400
09 nov 20222,802,802,652,672,671.620.500
08 nov 20222,702,702,582,622,621.017.200
07 nov 20222,802,802,622,682,681.021.300
04 nov 20222,702,722,552,702,70863.300
03 nov 20222,652,672,562,652,65587.600
02 nov 20222,672,722,612,652,65610.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...