Mercados españoles cerrados

Algoma Steel Group Inc. (ASTL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,71-0,17 (-2,16%)
Al cierre: 04:00PM EDT
7,71 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20247,847,967,657,717,71236.476
23 abr 20247,788,067,687,887,88431.400
22 abr 20247,807,837,657,827,82274.800
19 abr 20248,088,087,767,807,80397.300
18 abr 20247,857,937,787,867,86207.800
17 abr 20247,747,927,747,857,85251.400
16 abr 20247,617,777,497,657,65422.000
15 abr 20247,807,807,607,737,73621.800
12 abr 20248,098,237,717,747,74752.400
11 abr 20248,148,177,978,088,08428.900
10 abr 20248,258,257,888,138,131.398.100
09 abr 20248,388,438,188,318,31806.000
08 abr 20248,278,498,268,318,31506.000
05 abr 20248,348,398,228,238,23254.200
04 abr 20248,658,758,358,388,38325.600
03 abr 20248,488,818,488,628,62395.200
02 abr 20248,568,608,398,488,48271.600
01 abr 20248,568,848,528,638,63550.300
28 mar 20248,548,658,438,498,49354.500
27 mar 20248,438,488,238,438,43422.000
26 mar 20248,188,578,188,398,39502.100
25 mar 20247,908,297,908,158,15560.300
22 mar 20248,028,037,897,897,89207.200
21 mar 20248,068,137,988,028,02300.200
20 mar 20247,748,097,748,008,00364.100
19 mar 20247,577,847,577,737,73311.000
18 mar 20247,777,827,637,637,63267.300
15 mar 20247,627,867,627,777,77488.000
14 mar 20247,877,927,597,647,64506.500
13 mar 20247,797,977,797,957,95525.100
12 mar 20247,737,817,647,797,79504.300
11 mar 20248,008,037,747,747,74286.000
08 mar 20248,158,227,978,048,04632.600
07 mar 20248,038,117,948,068,06742.800
06 mar 20247,727,957,587,877,871.696.200
05 mar 20247,827,867,537,597,591.172.500
04 mar 20247,897,997,747,897,892.062.000
01 mar 20248,178,177,897,897,89964.300
29 feb 20248,408,478,068,098,09762.200
28 feb 20248,668,758,358,408,40383.400
28 feb 20240.05 Dividendo
27 feb 20248,388,848,348,788,73596.500
26 feb 20248,398,438,298,318,26327.600
23 feb 20248,358,408,288,388,33178.600
22 feb 20248,408,438,308,328,27269.400
21 feb 20248,258,348,188,328,27272.900
20 feb 20248,348,418,208,238,18292.700
16 feb 20248,438,598,338,408,35460.500
15 feb 20248,168,508,088,478,42565.800
14 feb 20247,958,217,868,158,10474.700
13 feb 20247,947,987,837,917,86702.400
12 feb 20248,158,238,038,068,01407.500
09 feb 20248,008,277,878,218,161.982.600
08 feb 20248,348,347,787,947,891.395.400
07 feb 20248,258,357,958,328,271.803.400
06 feb 20248,308,438,238,358,30682.700
05 feb 20248,228,348,088,308,25449.800
02 feb 20248,368,408,228,328,27287.900
01 feb 20248,418,458,278,418,36484.800
31 ene 20248,768,768,318,348,29566.800
30 ene 20248,618,818,538,728,67469.400
29 ene 20248,558,698,478,668,61476.800
26 ene 20248,458,658,378,608,55349.000
25 ene 20248,558,558,238,378,32449.200
24 ene 20248,508,568,418,448,39506.800
23 ene 20248,818,878,408,428,37990.600
22 ene 20248,528,808,438,678,621.553.500
19 ene 20249,119,118,929,079,02339.400
18 ene 20249,299,328,969,099,04418.900
17 ene 20249,229,289,089,279,22411.100
16 ene 20249,419,429,279,349,29706.100
12 ene 20249,399,519,359,479,42789.800
11 ene 20249,459,459,309,339,28534.700
10 ene 20249,449,569,369,509,45883.000
09 ene 20249,579,579,349,469,41604.700
08 ene 20249,709,739,549,609,55738.200
05 ene 20249,529,769,519,699,64764.700
04 ene 20249,669,809,479,559,50876.600
03 ene 20249,539,709,339,659,601.002.900
02 ene 20249,949,999,489,539,48697.900
29 dic 202310,0610,149,9410,039,97568.800
28 dic 202310,2210,2310,0510,1310,07760.800
27 dic 202310,1910,2510,1010,2210,16574.000
26 dic 202310,1110,1710,0010,1410,08359.800
22 dic 20239,7410,109,7310,059,99689.700
21 dic 20239,479,829,479,749,68708.400
20 dic 20239,379,729,269,349,291.304.100
19 dic 20239,149,459,139,369,31870.200
18 dic 20239,209,689,119,149,092.086.500
15 dic 20238,738,868,688,718,661.203.700
14 dic 20238,538,818,538,768,71940.200
13 dic 20238,068,487,998,428,371.550.700
12 dic 20238,138,137,898,027,97678.000
11 dic 20238,128,188,088,138,08292.600
08 dic 20238,268,358,108,158,10156.800
07 dic 20238,238,278,078,248,19554.300
06 dic 20238,378,478,218,218,16379.300
05 dic 20238,618,628,358,358,30495.200
04 dic 20238,618,718,548,648,59546.200
01 dic 20238,398,658,378,638,58657.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...