Mercados españoles cerrados

Astrana Health, Inc. (ASTH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,18+0,13 (+0,33%)
A partir del 03:42PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202439,1439,2138,5339,1839,1880.386
09 may 202437,8439,3237,8439,0539,05147.600
08 may 202437,0038,4934,9138,0938,09158.700
07 may 202438,2339,1737,8737,9337,93125.500
06 may 202437,7338,6437,7338,3238,32106.300
03 may 202437,7538,1836,7837,4637,46107.000
02 may 202437,5037,9536,4937,0737,07114.700
01 may 202437,3038,1336,9337,2537,25121.600
30 abr 202437,9337,9336,7937,1537,15108.800
29 abr 202436,8338,0236,8337,9337,9385.900
26 abr 202436,5937,3636,2836,7236,7286.800
25 abr 202436,3337,3835,9636,5636,56112.500
24 abr 202437,2138,3136,9537,0137,0179.800
23 abr 202437,3838,3237,3837,4837,4899.100
22 abr 202436,9437,8336,9137,4337,4384.400
19 abr 202436,9637,8136,9637,2237,22117.000
18 abr 202437,0138,4036,9137,0937,09195.000
17 abr 202437,9439,4837,3437,4137,41105.500
16 abr 202439,0439,4537,8237,8937,89115.700
15 abr 202440,9941,1238,5939,1539,15154.100
12 abr 202440,7741,5140,1740,7240,72107.700
11 abr 202441,4041,4040,3641,2241,2282.300
10 abr 202441,0541,9240,6641,1541,15129.800
09 abr 202442,3242,5641,6142,5642,5658.500
08 abr 202442,0842,6841,6442,2042,2085.700
05 abr 202441,1542,7040,9241,7541,7576.900
04 abr 202442,5843,0041,3241,3941,39123.500
03 abr 202441,6342,3541,5942,1042,10161.500
02 abr 202441,0942,5840,3842,0642,06234.600
01 abr 202442,2243,1941,4142,0442,04114.100
28 mar 202441,1942,9140,8641,9941,99135.300
27 mar 202440,2241,1939,7741,1241,12145.100
26 mar 202439,7740,1239,4939,5039,5092.300
25 mar 202439,8040,2039,1539,2939,2976.900
22 mar 202441,0241,1139,5139,6739,67106.800
21 mar 202441,8242,4440,5740,9240,92141.300
20 mar 202439,7542,1639,5741,5541,55124.800
19 mar 202439,5440,6739,3739,9739,97101.500
18 mar 202439,9140,4139,4239,5739,57113.700
15 mar 202439,6540,6439,4939,8839,88360.900
14 mar 202440,5140,9239,5040,0940,09180.400
13 mar 202441,8642,7440,6241,0041,00123.900
12 mar 202442,1142,5841,6042,0442,04107.500
11 mar 202444,7344,9742,0042,2142,21244.800
08 mar 202445,0545,7144,4744,7244,72227.800
07 mar 202443,6145,3943,6144,7144,71185.500
06 mar 202443,5044,2443,1043,8243,82118.800
05 mar 202443,6844,2642,7043,2243,22147.500
04 mar 202444,3344,9043,3543,9743,97162.800
01 mar 202445,0045,2443,0243,5743,57185.000
29 feb 202444,1645,4844,1645,0445,04292.500
28 feb 202444,3545,3241,3043,7743,77262.400
27 feb 202442,4643,8641,1143,5443,54378.200
26 feb 202442,2143,8742,0142,7942,79273.900
23 feb 202441,7042,7540,7140,8240,82313.900
22 feb 202440,4343,1240,2541,7041,70487.600
21 feb 202439,2239,2538,1838,7538,75129.800
20 feb 202437,8239,3037,7839,2639,26184.900
16 feb 202438,6138,8737,6438,5038,50166.400
15 feb 202437,8539,1437,7039,0139,01197.600
14 feb 202437,1537,7036,5337,5537,55143.600
13 feb 202437,0337,9535,9336,3436,34192.400
12 feb 202437,5838,8037,5838,4238,42141.700
09 feb 202436,9837,4636,4137,2737,27137.100
08 feb 202436,0036,9436,0036,7136,71106.200
07 feb 202436,6536,6535,7536,0736,07147.900
06 feb 202435,3936,9235,3936,5436,54106.800
05 feb 202435,4935,6735,1435,3035,30119.300
02 feb 202435,3636,1335,2335,8635,8699.000
01 feb 202434,8835,8434,7835,7335,73124.900
31 ene 202436,0636,6934,7534,7534,75158.000
30 ene 202435,6436,1635,2236,0636,06138.300
29 ene 202435,2635,9235,0135,8735,87235.500
26 ene 202435,8936,2434,8535,2835,28167.200
25 ene 202437,2537,5535,2035,4735,47235.200
24 ene 202437,7037,7135,8836,7036,70169.200
23 ene 202437,5538,1236,5036,8236,82121.200
22 ene 202435,7237,6535,5836,8936,89207.000
19 ene 202434,9735,2634,1135,2435,24129.800
18 ene 202435,4635,5634,5534,7734,77155.800
17 ene 202434,9335,6834,3335,3835,3892.300
16 ene 202436,0936,3535,4535,7635,76185.700
12 ene 202437,7737,8036,4836,6736,67143.000
11 ene 202437,5737,8036,8037,2837,28136.200
10 ene 202437,6537,7336,7037,6637,66142.700
09 ene 202437,5339,4936,1437,8537,85141.300
08 ene 202436,8738,1736,8738,1238,12126.600
05 ene 202436,8237,2436,6236,8136,81144.800
04 ene 202438,1038,1437,3037,3737,37168.400
03 ene 202438,3438,6937,9937,9937,99217.600
02 ene 202437,8539,6237,8538,7838,78154.700
29 dic 202339,7139,9138,1338,3038,30152.100
28 dic 202339,9140,5039,4739,7039,70210.600
27 dic 202339,4940,2539,2040,1740,17326.600
26 dic 202338,1939,5237,2039,4839,48251.100
22 dic 202336,5838,2036,3637,9337,93178.000
21 dic 202336,6236,9436,1536,9236,92103.800
20 dic 202337,5138,0636,0736,1236,12166.400
19 dic 202336,5637,8136,5637,4337,43228.700
18 dic 202336,5937,2035,8736,1636,16202.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...