Mercados españoles cerrados

Assertio Holdings, Inc. (ASRT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4500-0,1100 (-4,30%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 20232,56002,57002,42852,45002,45001.408.805
29 sept 20232,63002,63002,53002,56002,56001.335.700
28 sept 20232,63002,70002,62002,64002,64001.069.700
27 sept 20232,59002,68002,59002,63002,63001.080.200
26 sept 20232,58002,69002,57002,58002,58001.212.700
25 sept 20232,56002,63002,56002,58002,5800846.100
22 sept 20232,52002,66002,52002,60002,60001.636.100
21 sept 20232,58002,58002,50002,52002,52001.914.300
20 sept 20232,65002,70002,60002,61002,61001.408.900
19 sept 20232,63002,70002,60002,65002,65001.388.300
18 sept 20232,74002,76002,60002,65002,65002.360.600
15 sept 20232,77002,80002,68002,76002,76002.163.800
14 sept 20232,92002,94002,62002,78002,78005.517.500
13 sept 20232,96003,05002,92002,94002,94001.451.300
12 sept 20233,03003,06002,96002,97002,97001.815.200
11 sept 20233,18003,19002,94003,05003,05002.692.900
08 sept 20233,24003,27003,16003,17003,17001.187.500
07 sept 20233,19003,28003,15003,24003,24001.222.800
06 sept 20233,27003,27003,17003,19003,19001.249.800
05 sept 20233,30003,34003,23003,27003,27001.422.300
01 sept 20233,31003,40003,24003,30003,30004.954.300
31 ago 20233,27003,31003,20003,28003,28001.484.800
30 ago 20233,27003,32003,21003,27003,2700980.900
29 ago 20233,28003,35003,26003,28003,2800967.200
28 ago 20233,31003,36003,24003,29003,29001.128.600
25 ago 20233,30003,32003,21003,29003,29001.181.500
24 ago 20233,38003,41003,26003,29003,2900895.500
23 ago 20233,37003,44003,33003,38003,38001.106.800
22 ago 20233,45003,47003,32003,40003,4000973.800
21 ago 20233,26003,47003,26003,45003,45001.512.000
18 ago 20233,10003,29003,10003,29003,29002.226.500
17 ago 20233,23003,27003,11003,13003,13001.661.400
16 ago 20233,16003,26003,16003,23003,23001.552.100
15 ago 20233,16003,31003,15003,22003,22002.309.700
14 ago 20233,26003,27003,10003,17003,17002.344.300
11 ago 20233,12003,30003,12003,30003,30002.479.200
10 ago 20233,26003,27003,11003,12003,12001.770.900
09 ago 20233,23003,34003,20003,27003,27001.778.900
08 ago 20233,44003,44003,08003,19003,19003.962.500
07 ago 20232,93003,71002,93003,44003,440011.569.000
04 ago 20233,00003,39002,87002,91002,910019.216.200
03 ago 20235,34005,47005,34005,35005,35005.515.900
02 ago 20235,32005,44005,29005,41005,41001.645.600
01 ago 20235,64005,66005,29005,38005,38002.894.900
31 jul 20235,66005,78005,53005,69005,69008.633.400
28 jul 20235,39005,72005,38005,68005,68002.149.300
27 jul 20235,54005,55005,34005,34005,3400851.600
26 jul 20235,51005,54005,43005,49005,4900988.800
25 jul 20235,68005,72005,46005,52005,52001.290.700
24 jul 20235,36005,70005,30005,68005,68001.606.400
21 jul 20235,36005,42005,33005,35005,3500644.100
20 jul 20235,38005,38005,24005,31005,3100611.000
19 jul 20235,25005,39005,22005,34005,3400829.400
18 jul 20235,35005,41005,22005,25005,2500802.100
17 jul 20235,16005,35005,15005,33005,3300859.900
14 jul 20235,14005,18005,09005,15005,1500727.400
13 jul 20235,18005,26005,12005,13005,13001.164.100
12 jul 20235,14005,23005,09005,16005,16001.155.500
11 jul 20235,38005,38005,01005,11005,11001.733.000
10 jul 20235,26005,48005,23005,36005,36001.084.400
07 jul 20235,28005,45005,24005,26005,26001.384.600
06 jul 20235,30005,35005,27005,28005,28001.257.100
05 jul 20235,55005,55005,30005,32005,32001.095.400
03 jul 20235,45005,61005,41005,54005,5400760.200
30 jun 20235,37005,48005,26005,42005,42002.786.700
29 jun 20235,39005,49005,31005,36005,36001.096.000
28 jun 20235,38005,50005,21005,39005,39001.529.200
27 jun 20235,46005,58005,31005,39005,39002.050.900
26 jun 20235,63005,71005,39005,45005,45002.107.700
23 jun 20236,07006,10005,71005,72005,72009.729.700
22 jun 20236,27006,30006,08006,15006,1500981.700
21 jun 20236,20006,41006,12006,32006,32001.420.200
20 jun 20235,99006,24005,99006,18006,18001.831.300
16 jun 20236,14006,25005,98005,98005,98001.532.700
15 jun 20236,02006,18005,92006,14006,14001.003.900
14 jun 20236,05006,22006,00006,03006,03001.408.400
13 jun 20235,97006,25005,93006,08006,08001.692.700
12 jun 20235,90006,02005,88006,00006,0000991.100
09 jun 20236,00006,12005,84005,90005,90001.258.200
08 jun 20236,16006,30006,01006,02006,02001.197.700
07 jun 20236,13006,26006,10006,21006,2100812.900
06 jun 20236,20006,27006,08006,11006,11001.139.000
05 jun 20236,32006,33006,11006,20006,20001.130.100
02 jun 20236,54006,54006,31006,35006,3500967.400
01 jun 20236,34006,56006,28006,43006,43001.008.500
31 may 20236,51006,57006,27006,33006,33001.323.000
30 may 20236,50006,54006,06006,46006,46002.442.800
26 may 20236,40006,64006,33006,50006,50001.279.500
25 may 20236,51006,56006,29006,39006,3900994.500
24 may 20236,56006,64006,39006,57006,57001.332.900
23 may 20237,04007,12006,57006,60006,60001.553.000
22 may 20237,20007,39006,85007,04007,04001.606.900
19 may 20237,18007,40007,06007,30007,30001.572.400
18 may 20237,11007,19006,97007,08007,08001.004.500
17 may 20236,79007,13006,72007,11007,11001.649.000
16 may 20237,24007,25006,80006,81006,81002.040.200
15 may 20237,49007,58007,18007,32007,32002.222.600
12 may 20237,68007,82007,52007,65007,65002.116.500
11 may 20237,55008,01007,49007,66007,66003.068.500
10 may 20237,03007,83007,03007,55007,55004.579.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...