Mercados españoles cerrados

AST SpaceMobile, Inc. (ASTS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,82+0,07 (+1,22%)
Al cierre: 04:00PM EST
5,91 +0,09 (+1,55%)
Después del cierre: 07:33PM EST
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20225,705,965,655,825,821.419.400
01 dic 20225,806,005,705,755,752.391.300
30 nov 20225,745,905,605,775,778.875.600
29 nov 20226,306,506,296,346,34797.300
28 nov 20226,516,516,286,356,35803.400
25 nov 20226,706,706,436,626,62388.000
23 nov 20226,756,886,486,666,661.050.800
22 nov 20226,566,876,356,486,481.314.700
21 nov 20226,666,686,286,516,511.034.400
18 nov 20226,837,066,566,606,601.093.800
17 nov 20226,557,026,556,766,761.522.700
16 nov 20227,467,466,686,706,702.079.800
15 nov 20228,128,207,347,517,513.331.700
14 nov 202210,2010,217,917,997,999.011.400
11 nov 20227,328,986,998,838,834.104.900
10 nov 20227,157,456,787,447,441.325.000
09 nov 20227,257,406,536,636,631.575.000
08 nov 20227,467,897,007,277,271.800.100
07 nov 20226,907,666,747,437,431.812.100
04 nov 20226,416,756,326,716,711.010.100
03 nov 20226,306,476,206,216,21505.900
02 nov 20226,856,906,336,336,33888.300
01 nov 20227,497,496,776,876,87971.300
31 oct 20226,607,736,577,237,231.818.900
28 oct 20226,106,596,026,526,521.079.400
27 oct 20226,156,175,905,915,91987.800
26 oct 20226,256,376,076,146,141.023.100
25 oct 20226,036,456,006,316,311.100.900
24 oct 20226,396,395,865,985,981.146.900
21 oct 20226,606,686,336,366,361.000.300
20 oct 20226,817,106,556,636,63730.200
19 oct 20227,007,206,806,846,84875.700
18 oct 20227,737,797,147,187,18897.400
17 oct 20227,307,787,307,557,551.252.500
14 oct 20227,367,547,167,287,28534.100
13 oct 20226,847,336,807,287,28577.200
12 oct 20227,067,216,867,067,06600.500
11 oct 20227,317,347,017,147,14679.900
10 oct 20227,257,357,087,317,31438.400
07 oct 20227,357,447,117,187,18946.200
06 oct 20227,377,827,237,517,511.493.400
05 oct 20227,447,446,937,137,13777.500
04 oct 20227,277,527,257,487,48903.800
03 oct 20227,297,336,827,167,161.231.700
30 sept 20227,107,507,007,227,221.268.600
29 sept 20227,197,266,737,097,091.615.100
28 sept 20226,937,536,907,417,411.450.100
27 sept 20227,237,306,866,926,92855.500
26 sept 20227,017,427,017,097,09978.400
23 sept 20227,607,766,937,117,112.082.100
22 sept 20228,198,217,777,847,841.371.600
21 sept 20228,488,868,308,308,301.207.600
20 sept 20228,708,888,378,488,481.167.800
19 sept 20228,318,758,118,758,751.418.100
16 sept 20228,608,888,298,528,522.338.300
15 sept 202210,1010,328,839,009,004.870.200
14 sept 20229,8810,389,7410,1410,141.552.700
13 sept 202210,5210,559,839,909,902.024.500
12 sept 202211,6211,8510,7510,8410,843.218.200
09 sept 202210,0111,0910,0010,7610,763.055.500
08 sept 202210,3010,339,7210,0110,012.097.300
07 sept 202211,0011,0210,1410,2510,251.732.200
06 sept 202211,1011,5310,7610,9910,991.414.900
02 sept 202211,6211,6910,6610,9510,951.639.200
01 sept 202212,0012,0910,8511,4311,432.250.600
31 ago 202212,0413,2711,7712,0212,021.453.100
30 ago 202212,4212,6611,5811,9711,971.196.200
29 ago 202212,0112,8011,9912,1812,181.566.500
26 ago 202211,4212,2511,3111,8711,872.375.000
25 ago 202212,4112,5511,1911,2211,221.652.500
24 ago 202212,6313,3211,6012,3712,372.470.400
23 ago 202211,6412,5311,3012,4412,441.513.200
22 ago 202212,1112,3411,3411,4311,431.275.900
19 ago 202211,8912,5711,8112,2912,291.257.000
18 ago 202213,4913,7711,8812,1712,172.263.100
17 ago 202214,2714,2713,0813,3413,342.195.300
16 ago 202211,7214,2511,4313,9313,935.447.700
15 ago 202212,1613,6012,0112,7512,754.939.100
12 ago 202211,3911,7910,9111,6311,632.438.200
11 ago 20229,7912,309,7710,8710,877.233.100
10 ago 20228,829,178,439,169,161.613.000
09 ago 20227,589,127,448,298,293.564.200
08 ago 20227,937,947,367,557,55705.800
05 ago 20227,858,077,497,917,91710.100
04 ago 20227,437,947,327,837,83942.400
03 ago 20226,757,366,757,317,31952.900
02 ago 20226,806,986,576,686,681.031.800
01 ago 20227,057,146,856,916,91709.200
29 jul 20227,187,236,927,037,03845.400
28 jul 20226,387,206,307,147,141.386.400
27 jul 20226,126,386,056,376,37665.600
26 jul 20226,316,326,016,066,06776.300
25 jul 20226,356,476,136,366,36576.300
22 jul 20226,636,646,326,376,37532.400
21 jul 20226,556,686,406,666,66550.600
20 jul 20226,676,856,496,666,66877.100
19 jul 20226,416,596,356,596,59427.800
18 jul 20226,506,666,236,306,30474.900
15 jul 20226,406,606,216,436,43496.200
14 jul 20226,196,376,036,356,35424.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...