Mercados españoles cerrados en 1 hr 58 mins

Astra Space, Inc. (ASTR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,5984-0,0196 (-3,17%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20240,60000,60000,59840,59840,59846945
08 may 20240,63200,66000,58100,61800,6180427.100
07 may 20240,65100,68900,63000,63100,631057.500
06 may 20240,69000,69000,63000,66100,661061.500
03 may 20240,69000,69000,64000,66000,660065.800
02 may 20240,67000,68000,63000,65000,650044.900
01 may 20240,68000,69500,63000,63000,630075.600
30 abr 20240,72900,73000,65600,68000,6800215.800
29 abr 20240,70000,73000,65600,71100,7110139.000
26 abr 20240,65500,70000,61200,69000,690080.500
25 abr 20240,64700,69000,62000,67500,675075.400
24 abr 20240,63000,65200,61000,64300,6430102.600
23 abr 20240,64000,65000,60000,62100,6210102.300
22 abr 20240,62500,64000,58100,64000,6400199.800
19 abr 20240,62500,64000,60000,61000,610091.500
18 abr 20240,61600,63000,58000,63000,6300162.500
17 abr 20240,58000,62500,56000,60000,6000107.300
16 abr 20240,55000,58800,53100,58000,5800170.300
15 abr 20240,58000,59500,55000,55900,5590203.000
12 abr 20240,59000,60000,55500,56900,5690113.100
11 abr 20240,62000,63000,58100,59800,5980189.800
10 abr 20240,63900,64000,62000,62000,6200122.400
09 abr 20240,67000,67000,64000,64500,645091.700
08 abr 20240,66000,68000,63000,66800,6680152.700
05 abr 20240,61400,69000,61000,68000,6800139.900
04 abr 20240,63200,65000,62000,62900,6290111.200
03 abr 20240,64500,66000,63000,63000,6300107.100
02 abr 20240,70000,70000,62000,64900,6490137.200
01 abr 20240,70000,71000,66000,69900,6990206.200
28 mar 20240,63700,72100,62000,68200,6820279.900
27 mar 20240,62000,65000,62000,63900,6390141.600
26 mar 20240,63000,64800,60000,61900,6190223.300
25 mar 20240,56300,68000,55000,64800,6480555.800
22 mar 20240,65000,74000,64800,67900,6790511.500
21 mar 20240,59000,65000,58000,64900,6490517.000
20 mar 20240,55800,57000,54900,56400,5640243.300
19 mar 20240,54000,55000,53000,54000,5400265.300
18 mar 20240,56100,57500,52500,53000,5300431.500
15 mar 20240,58300,60000,55500,56000,5600427.700
14 mar 20240,58000,60000,56400,59700,5970289.900
13 mar 20240,56000,61300,56000,58000,5800309.200
12 mar 20240,57000,61000,55200,57100,5710544.300
11 mar 20240,55000,59000,55000,58000,5800568.900
08 mar 20240,58200,62900,52100,57500,57502.035.300
07 mar 20240,86000,90000,52100,58400,58401.264.300
06 mar 20240,89100,93800,85000,86000,8600304.500
05 mar 20240,80001,01000,79500,89100,89102.090.800
04 mar 20240,90900,95000,77200,80000,80002.930.200
01 mar 20241,37001,37601,24001,33001,3300405.800
29 feb 20241,49001,54001,34001,37001,3700516.600
28 feb 20241,68001,71501,50001,53001,5300406.000
27 feb 20241,72001,78001,64001,74501,7450274.100
26 feb 20241,92001,92001,70001,76001,7600203.900
23 feb 20241,75001,83701,71001,81001,8100186.700
22 feb 20241,87001,88001,66001,73001,7300256.700
21 feb 20241,96002,00001,80001,84001,8400125.500
20 feb 20241,97002,15001,94001,95001,9500319.800
16 feb 20242,01002,07001,94501,96001,9600123.700
15 feb 20242,08002,08001,93002,07002,0700117.000
14 feb 20241,94002,10001,94002,07002,0700136.300
13 feb 20242,03002,08001,91001,92001,9200128.000
12 feb 20242,04002,19802,00002,09002,0900254.300
09 feb 20241,92002,07001,92002,03002,0300219.000
08 feb 20241,90002,00001,85001,94001,9400129.700
07 feb 20242,07002,07001,87901,95001,9500131.800
06 feb 20241,84002,09001,84002,07002,0700192.300
05 feb 20241,88001,93201,83001,86001,860055.300
02 feb 20241,96001,96001,81001,89001,890086.100
01 feb 20241,98002,04801,82101,93001,9300152.100
31 ene 20242,04002,07801,94001,98001,9800162.800
30 ene 20242,37002,38001,90002,02002,0200447.900
29 ene 20242,37002,48001,93002,37002,3700570.200
26 ene 20242,14002,45002,13002,37002,3700608.500
25 ene 20241,99002,14001,95502,14002,1400238.900
24 ene 20241,96001,96001,85001,96001,9600102.000
23 ene 20241,82001,94001,82001,92001,9200277.300
22 ene 20241,58001,78001,58001,76001,7600215.600
19 ene 20241,52001,60001,48501,58001,5800169.300
18 ene 20241,65001,65001,50501,52001,5200202.700
17 ene 20241,62001,64001,60001,61001,6100136.800
16 ene 20241,73001,73001,64001,67001,6700126.700
12 ene 20241,74001,78001,66001,70001,7000147.500
11 ene 20241,75001,79001,67001,72001,7200199.800
10 ene 20241,88001,88501,71001,74001,7400303.900
09 ene 20242,01002,06001,86001,88001,8800301.400
08 ene 20242,04002,09001,95002,00002,0000324.700
05 ene 20242,01002,06001,78002,00002,0000722.800
04 ene 20242,45002,58001,96002,02002,02001.447.200
03 ene 20242,17002,54902,16002,40002,40001.045.000
02 ene 20242,19002,66002,02002,19002,19002.776.600
29 dic 20231,85002,67001,82002,28002,28008.305.600
28 dic 20231,38001,75001,35501,73001,73001.979.300
27 dic 20231,34001,39001,34001,37001,3700282.600
26 dic 20231,26001,34101,26001,34001,3400213.800
22 dic 20231,27001,31001,26001,27001,2700234.800
21 dic 20231,29001,33001,26001,28001,2800363.900
20 dic 20231,32001,35001,28001,29001,2900162.900
19 dic 20231,30001,35001,30001,30001,3000154.100
18 dic 20231,29001,36001,27001,29001,2900191.900
15 dic 20231,40001,41001,25001,25001,2500326.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...