Mercados españoles cerrados

Alphatec Holdings, Inc. (ATEC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,27-0,47 (-3,73%)
A partir del 01:36PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202412,5112,6212,1812,2712,27476.619
24 abr 202412,8813,0812,5512,7412,741.273.100
23 abr 202412,8113,0212,5912,9312,931.347.800
22 abr 202412,5012,8112,3112,7912,791.659.700
19 abr 202412,2712,7912,2712,5412,541.331.400
18 abr 202412,5412,6312,2912,3412,342.314.900
17 abr 202413,3413,3412,5112,5112,511.135.700
16 abr 202413,0413,2012,8513,1913,19957.500
15 abr 202413,4413,5013,0713,1013,101.065.900
12 abr 202413,6113,7213,0213,3013,301.359.100
11 abr 202414,2814,2813,7813,7813,78908.800
10 abr 202413,8614,1813,7014,1314,13972.500
09 abr 202414,0714,5414,0714,2614,261.567.100
08 abr 202413,8814,1613,6914,0014,001.072.400
05 abr 202413,3913,8213,3213,8013,801.141.500
04 abr 202413,6313,7413,3113,3913,391.514.400
03 abr 202413,5013,7513,3713,5013,501.613.500
02 abr 202413,6813,6813,0113,4913,492.697.700
01 abr 202413,7114,0013,4513,9613,961.793.500
28 mar 202413,8814,1813,7413,7913,791.603.300
27 mar 202413,6114,0013,4413,8013,805.904.300
26 mar 202413,7713,7713,2313,4113,411.150.700
25 mar 202413,3613,6613,3113,6113,611.606.700
22 mar 202413,6913,6912,9013,2213,222.001.300
21 mar 202413,9414,2013,7113,7313,731.589.400
20 mar 202414,6514,8813,6313,7813,782.102.000
19 mar 202413,4914,2713,2414,1514,151.932.900
18 mar 202413,1213,8212,8513,5113,512.602.000
15 mar 202413,2413,4413,0313,0913,092.274.800
14 mar 202413,8313,8713,2413,3513,351.579.300
13 mar 202413,4513,8713,3913,7913,791.849.900
12 mar 202413,1513,4213,0413,3313,331.725.700
11 mar 202412,9813,1612,8313,1613,162.087.700
08 mar 202412,9813,1812,7212,8012,801.518.700
07 mar 202413,1513,2312,7112,8912,891.650.000
06 mar 202412,7913,3012,7913,0213,022.014.300
05 mar 202413,4013,5413,0913,1813,181.570.700
04 mar 202413,6013,6413,2313,4913,492.036.300
01 mar 202413,4613,6413,1013,4213,422.181.200
29 feb 202414,2114,2213,2313,4313,432.580.400
28 feb 202414,4615,0113,5013,9813,984.295.300
27 feb 202415,1415,4114,9315,3415,342.009.200
26 feb 202415,1215,1814,9315,0915,091.621.700
23 feb 202415,1615,6914,8815,2715,271.542.800
22 feb 202415,4015,5115,2515,3915,391.135.700
21 feb 202415,2415,4715,1315,3715,371.729.900
20 feb 202415,2215,4314,9715,4015,401.208.600
16 feb 202415,4615,9815,1915,5215,521.952.700
15 feb 202415,9616,2015,5715,6415,641.727.900
14 feb 202416,1616,2315,6015,7915,791.754.100
13 feb 202415,6516,2515,2815,9715,971.238.200
12 feb 202416,7316,8416,3016,3816,381.563.500
09 feb 202417,0017,3416,7316,7816,782.093.800
08 feb 202416,3516,6616,1416,6516,651.165.200
07 feb 202416,6816,7416,3016,3016,301.312.000
06 feb 202416,3816,6816,2516,6016,60650.900
05 feb 202416,4116,6416,3416,3516,35917.800
02 feb 202416,4816,8016,2816,6216,62985.700
01 feb 202416,2416,8416,2016,6816,681.028.500
31 ene 202416,3316,7416,0716,0916,091.583.400
30 ene 202416,6816,8116,1716,3416,341.204.700
29 ene 202416,3016,7216,1516,6716,67939.900
26 ene 202416,2416,3216,0016,2516,25983.000
25 ene 202416,1916,3416,0116,1316,131.543.100
24 ene 202416,2816,3515,8815,9015,901.093.000
23 ene 202416,0816,0815,5816,0016,001.010.300
22 ene 202415,7016,1815,7015,9115,911.539.200
19 ene 202415,3515,5215,1215,4415,441.430.400
18 ene 202415,2815,4015,0115,2815,28952.100
17 ene 202414,7915,1614,6815,1115,111.256.600
16 ene 202414,7715,2214,5715,0515,052.307.600
12 ene 202415,1015,4514,8414,9414,941.596.900
11 ene 202414,9315,1114,7914,9514,951.114.500
10 ene 202414,7815,0014,5214,9714,971.176.500
09 ene 202414,7215,1314,6014,7714,771.115.300
08 ene 202414,1215,1614,0714,9914,992.218.200
05 ene 202413,9214,1013,6213,7413,741.891.500
04 ene 202414,1014,3813,9814,0914,091.074.100
03 ene 202414,6514,6513,9914,1114,111.610.300
02 ene 202414,8215,0514,5714,8514,851.300.500
29 dic 202315,2615,4715,0715,1115,111.273.600
28 dic 202315,2715,4815,1215,3615,361.120.800
27 dic 202315,3515,4215,1115,3115,312.079.100
26 dic 202315,1415,3914,9715,3415,341.296.100
22 dic 202315,1415,2414,8315,0915,091.260.000
21 dic 202314,7515,0414,6515,0315,031.587.900
20 dic 202314,4114,8714,2914,5014,502.437.100
19 dic 202313,9414,5013,4914,4614,463.451.900
18 dic 202313,3613,8413,2213,5513,551.417.900
15 dic 202313,9814,0113,3313,4313,434.046.300
14 dic 202313,6014,3813,4613,9113,914.142.300
13 dic 202312,6013,4712,5513,4013,401.789.800
12 dic 202312,6412,6912,4012,6112,611.172.600
11 dic 202312,7412,7712,4912,6612,661.234.600
08 dic 202312,4612,8712,4512,7112,711.345.300
07 dic 202312,5112,6612,3412,5712,571.516.900
06 dic 202312,9313,0112,4712,5212,521.476.800
05 dic 202312,6412,9512,4512,8112,812.396.800
04 dic 202312,5112,8512,4912,7512,751.473.500
01 dic 202311,8012,6311,6912,5812,581.755.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...