Mercados españoles abiertos en 6 hrs 27 min

Astrotech Corporation (ASTC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,53+0,47 (+5,13%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20249,099,579,079,539,5314.101
03 may 20249,009,209,009,079,073800
02 may 20249,019,059,019,059,05800
01 may 20249,249,248,949,109,10700
30 abr 20249,289,288,969,159,151900
29 abr 20249,249,309,029,189,182700
26 abr 20249,409,409,119,369,363200
25 abr 20249,509,509,409,409,40600
24 abr 20249,439,439,229,229,221500
23 abr 20249,389,389,389,389,38700
22 abr 20248,959,268,959,269,26700
19 abr 20249,089,539,089,109,101400
18 abr 20249,549,549,549,549,54-
17 abr 20249,339,549,029,549,541500
16 abr 20249,819,819,709,749,741500
15 abr 20249,639,699,259,699,691600
12 abr 20248,909,808,909,689,683800
11 abr 20249,419,789,269,659,652500
10 abr 20249,539,559,359,559,552400
09 abr 202410,1010,109,639,929,923600
08 abr 20249,5610,229,3110,2210,228900
05 abr 20249,659,659,229,559,553500
04 abr 20249,109,739,109,579,577200
03 abr 20248,669,038,558,858,859100
02 abr 20248,688,728,658,658,65800
01 abr 20248,828,828,638,638,631200
28 mar 20248,788,958,258,958,952200
27 mar 20248,808,808,808,808,801700
26 mar 20248,908,908,578,828,823800
25 mar 20248,728,868,568,808,804000
22 mar 20248,698,698,698,698,69500
21 mar 20248,778,788,088,088,081700
20 mar 20248,758,758,758,758,751300
19 mar 20248,708,758,528,758,751500
18 mar 20248,908,908,508,778,772700
15 mar 20248,318,888,298,888,889200
14 mar 20248,378,378,008,278,272100
13 mar 20248,168,408,168,208,206400
12 mar 20248,018,308,008,308,305500
11 mar 20248,328,327,698,088,083300
08 mar 20247,878,287,667,667,662200
07 mar 20247,668,337,668,008,005900
06 mar 20247,698,147,657,827,826200
05 mar 20247,917,917,617,627,621200
04 mar 20248,118,198,008,098,092200
01 mar 20248,108,408,058,198,194500
29 feb 20247,608,157,608,108,106400
28 feb 20247,547,887,507,687,684500
27 feb 20247,607,757,607,747,742800
26 feb 20247,777,857,467,467,462500
23 feb 20247,847,847,617,617,611800
22 feb 20247,427,427,427,427,42400
21 feb 20247,537,537,427,427,421000
20 feb 20247,927,957,587,607,602700
16 feb 20247,457,807,447,707,704600
15 feb 20247,408,007,407,507,503600
14 feb 20247,988,007,707,927,923800
13 feb 20248,138,257,888,108,107300
12 feb 20248,118,298,118,148,145200
09 feb 20248,258,398,178,308,303300
08 feb 20248,018,018,018,018,01300
07 feb 20248,028,107,608,018,018600
06 feb 20248,078,078,078,078,07400
05 feb 20247,878,407,758,328,326600
02 feb 20247,728,007,717,997,996500
01 feb 20247,457,907,457,637,632100
31 ene 20247,797,797,797,797,791200
30 ene 20247,507,897,457,737,736800
29 ene 20247,507,907,487,907,905200
26 ene 20247,307,307,207,207,20900
25 ene 20247,447,447,447,447,44800
24 ene 20247,117,227,037,127,122800
23 ene 20247,157,157,107,127,123000
22 ene 20247,117,247,117,247,241700
19 ene 20247,217,217,217,217,211300
18 ene 20247,267,267,267,267,263100
17 ene 20247,277,277,277,277,27700
16 ene 20247,407,497,407,417,413000
12 ene 20247,607,607,527,537,533100
11 ene 20247,657,837,607,607,601300
10 ene 20247,857,857,777,777,77800
09 ene 20247,977,977,707,977,973200
08 ene 20248,128,457,807,807,8010.700
05 ene 20248,308,308,308,308,30500
04 ene 20248,218,308,218,308,301200
03 ene 20248,508,568,508,508,503200
02 ene 20248,478,598,478,568,563000
29 dic 20238,188,587,988,498,495000
28 dic 20238,058,478,058,478,472500
27 dic 20238,038,597,918,478,479300
26 dic 20237,988,137,968,138,132700
22 dic 20238,118,257,928,138,131600
21 dic 20238,248,347,927,927,925100
20 dic 20238,588,608,228,368,364300
19 dic 20237,808,597,808,598,5910.400
18 dic 20238,698,698,698,698,691100
15 dic 20238,408,668,308,508,505900
14 dic 20237,738,427,738,408,409100
13 dic 20237,687,837,667,667,662900
12 dic 20237,707,847,517,527,521600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...