Mercados españoles abiertos en 7 hrs 10 min

Assertio Holdings, Inc. (ASRT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,0600+0,0600 (+2,00%)
Al cierre: 04:00PM EST
3,0700 +0,01 (+0,33%)
Después del cierre: 07:29PM EST
Intervalo de fechas:
04 dic 2021 - 04 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20223,00003,06002,96003,06003,0600241.400
01 dic 20223,10003,15002,99003,00003,0000437.200
30 nov 20222,94003,10002,93003,10003,10001.238.800
29 nov 20222,91002,98002,87002,94002,9400492.500
28 nov 20222,91002,96002,84002,87002,8700413.500
25 nov 20222,94003,00002,90002,95002,9500304.600
23 nov 20222,93002,99002,88002,91002,9100291.500
22 nov 20222,84002,94002,81002,93002,9300382.900
21 nov 20222,81002,86002,76002,83002,8300476.300
18 nov 20222,82002,83002,79002,81002,8100308.200
17 nov 20222,77002,85002,75002,82002,8200452.800
16 nov 20222,94002,94002,79002,81002,8100625.500
15 nov 20222,90003,02002,88002,94002,9400981.100
14 nov 20222,96002,97002,81002,83002,8300858.500
11 nov 20222,82002,97002,81002,96002,96001.155.700
10 nov 20222,77002,88002,64002,80002,80001.534.400
09 nov 20222,80002,80002,65002,67002,67001.620.500
08 nov 20222,70002,70002,58002,62002,62001.017.200
07 nov 20222,80002,80002,62002,68002,68001.021.300
04 nov 20222,70002,72002,55002,70002,7000863.000
03 nov 20222,65002,67002,56002,65002,6500587.600
02 nov 20222,67002,72002,61002,65002,6500610.000
01 nov 20222,64002,69002,58002,68002,6800814.200
31 oct 20222,63002,67002,55002,58002,5800812.400
28 oct 20222,57002,64002,54002,61002,61001.625.500
27 oct 20222,49002,52002,40002,47002,4700587.900
26 oct 20222,45002,52002,43002,45002,4500455.200
25 oct 20222,40002,48002,39002,46002,4600547.900
24 oct 20222,28002,40002,25002,36002,3600845.100
21 oct 20222,11002,24002,11002,21002,2100461.700
20 oct 20222,12002,16002,10002,12002,1200626.900
19 oct 20222,18002,21002,10002,12002,1200303.100
18 oct 20222,23002,30002,17002,19002,1900350.700
17 oct 20222,22002,27002,20002,21002,2100366.800
14 oct 20222,27002,32002,16002,18002,1800207.800
13 oct 20222,13002,27002,10002,27002,2700397.800
12 oct 20222,16002,19002,11002,17002,1700293.800
11 oct 20222,12002,19002,07002,13002,1300293.300
10 oct 20222,17002,20002,11002,11002,1100423.000
07 oct 20222,30002,31002,17002,19002,1900331.700
06 oct 20222,30002,38002,25002,32002,3200546.900
05 oct 20222,24002,31002,19002,31002,3100492.300
04 oct 20222,34002,40002,29002,31002,3100563.700
03 oct 20222,29002,35002,25002,31002,3100642.100
30 sept 20222,16002,34002,16002,27002,2700672.700
29 sept 20222,27002,27002,13002,17002,1700598.200
28 sept 20222,24002,31002,20002,29002,2900706.300
27 sept 20222,21002,28002,18002,23002,2300539.000
26 sept 20222,09002,24002,08002,15002,1500645.300
23 sept 20222,18002,21002,08002,13002,13001.136.500
22 sept 20222,18002,28002,17002,25002,2500831.600
21 sept 20222,28002,29002,18002,19002,1900533.300
20 sept 20222,23002,32002,21002,24002,2400689.500
19 sept 20222,33002,35002,22002,24002,24001.379.800
16 sept 20222,41002,50002,36002,38002,3800618.400
15 sept 20222,55002,57002,44002,44002,4400644.700
14 sept 20222,55002,60002,49002,55002,5500561.500
13 sept 20222,62002,65002,51002,54002,5400656.700
12 sept 20222,75002,82002,71002,72002,7200711.600
09 sept 20222,71002,79002,69002,74002,7400716.100
08 sept 20222,69002,74002,60002,70002,7000750.300
07 sept 20222,55002,69002,48002,69002,6900949.500
06 sept 20222,53002,55002,45002,54002,54001.052.000
02 sept 20222,51002,63002,45002,51002,51001.274.200
01 sept 20222,53002,57002,37002,47002,47001.273.700
31 ago 20222,56002,62002,52002,55002,5500905.700
30 ago 20222,67002,68002,55002,58002,5800958.700
29 ago 20222,62002,75002,53002,67002,67001.841.100
26 ago 20222,83002,85002,62002,64002,64001.445.700
25 ago 20222,87002,87002,62002,86002,86003.113.500
24 ago 20222,74002,93002,70002,89002,89002.830.500
23 ago 20222,63002,79002,59002,74002,74006.761.700
22 ago 20223,41003,66003,40003,64003,64001.559.900
19 ago 20223,56003,59003,44003,47003,4700404.200
18 ago 20223,46003,65003,38003,57003,5700766.100
17 ago 20223,61003,63003,43003,46003,4600914.600
16 ago 20223,73003,79003,59003,68003,6800736.500
15 ago 20223,80003,80003,67003,70003,7000803.400
12 ago 20223,83003,92003,71003,80003,8000856.500
11 ago 20224,02004,02003,77003,80003,8000929.500
10 ago 20223,85004,03003,76004,00004,00001.272.100
09 ago 20223,64003,87003,52003,82003,82001.452.200
08 ago 20224,38004,44003,60003,65003,65002.913.500
05 ago 20223,99004,09003,85003,99003,99001.128.800
04 ago 20223,64004,00003,60004,00004,00001.144.100
03 ago 20223,72003,79003,62003,62003,6200579.000
02 ago 20223,75003,78003,56003,70003,70001.191.900
01 ago 20223,94004,00003,74003,78003,78001.641.000
29 jul 20223,74004,14003,72003,90003,90003.779.400
28 jul 20223,42003,67003,31003,64003,64001.037.100
27 jul 20223,51003,58003,30003,44003,44001.487.800
26 jul 20223,40003,61003,30003,50003,50002.009.400
25 jul 20223,12003,45003,07003,39003,39002.036.300
22 jul 20223,05003,13003,03003,11003,1100440.400
21 jul 20223,12003,13003,01003,05003,0500406.800
20 jul 20223,07003,20003,06003,15003,1500635.900
19 jul 20222,85003,07002,85003,06003,0600509.300
18 jul 20222,85002,95002,81002,82002,8200581.100
15 jul 20222,84002,86002,71002,82002,8200357.000
14 jul 20222,81002,91002,74002,80002,8000532.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...