Mercados españoles cerrados

AXT, Inc. (AXTI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,0250+0,1350 (+4,67%)
A partir del 03:43PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,91003,06002,91003,02503,0250414.093
01 may 20242,97003,05002,88002,89002,8900381.700
30 abr 20242,99003,10002,98003,00003,0000347.900
29 abr 20243,05003,17003,02003,03003,0300588.600
26 abr 20242,90003,06002,88002,97002,9700507.600
25 abr 20242,93002,99002,89002,90002,9000350.500
24 abr 20242,99003,02002,97003,01003,0100320.900
23 abr 20242,85003,00002,85002,92002,9200375.900
22 abr 20242,83002,92002,77002,84002,8400504.600
19 abr 20242,94002,95002,75002,77002,7700827.200
18 abr 20242,92003,02002,83002,94002,9400881.700
17 abr 20243,08003,09002,91002,91002,9100739.500
16 abr 20243,15003,20003,04003,04003,0400709.800
15 abr 20243,45003,45003,15003,21003,21001.191.000
12 abr 20243,69003,69003,38003,43003,43001.201.600
11 abr 20243,68003,73003,49003,72003,7200762.700
10 abr 20243,76003,85003,60003,70003,7000905.500
09 abr 20243,70003,86003,63003,80003,8000921.900
08 abr 20243,51003,99003,43003,57003,57002.605.400
05 abr 20243,55003,76003,03003,11003,11003.427.600
04 abr 20243,92004,27003,20003,22003,22006.359.000
03 abr 20244,65004,99004,61004,95004,9500567.600
02 abr 20244,74004,79004,58004,72004,7200433.500
01 abr 20244,61004,87004,55004,81004,8100359.200
28 mar 20244,89004,97004,50004,59004,5900564.900
27 mar 20244,73004,92004,66004,89004,8900566.400
26 mar 20244,72005,01004,70004,71004,7100544.800
25 mar 20244,88005,16004,65004,70004,7000842.800
22 mar 20245,38005,41004,86004,95004,9500943.000
21 mar 20245,08005,64005,08005,40005,40001.377.700
20 mar 20244,79005,08004,75004,99004,9900906.900
19 mar 20244,78004,91004,62004,83004,8300580.600
18 mar 20244,94005,11004,77004,85004,8500946.300
15 mar 20244,63005,12004,56004,87004,87001.730.900
14 mar 20244,78005,17004,44004,57004,57001.256.600
13 mar 20244,47004,77004,30004,73004,7300759.700
12 mar 20244,60004,75004,46004,50004,5000581.600
11 mar 20244,53004,74004,35004,56004,5600762.300
08 mar 20244,58004,85004,50004,58004,5800672.400
07 mar 20244,76004,84004,48004,49004,4900918.400
06 mar 20244,31004,70004,19004,69004,69001.337.600
05 mar 20244,17004,49004,17004,22004,2200836.000
04 mar 20244,22004,34003,90004,26004,26001.003.600
01 mar 20244,36004,63004,10004,27004,27001.102.700
29 feb 20244,45004,50003,84004,29004,29002.232.500
28 feb 20245,26005,26004,46004,82004,82001.680.700
27 feb 20244,45005,43004,42005,37005,37004.138.500
26 feb 20244,10004,62003,58004,53004,53006.345.800
23 feb 20243,16004,85003,15003,86003,8600103.105.600
22 feb 20242,24002,34002,19002,28002,2800551.600
21 feb 20242,27002,30002,17002,20002,2000196.200
20 feb 20242,40002,41002,28002,28002,280081.200
16 feb 20242,43002,51002,40002,40002,4000103.900
15 feb 20242,36002,45002,36002,42002,4200103.300
14 feb 20242,35002,37002,32002,35002,350096.900
13 feb 20242,41002,43002,25002,33002,3300163.100
12 feb 20242,53002,54002,47002,47002,4700143.400
09 feb 20242,49002,54002,48002,52002,5200128.800
08 feb 20242,38002,53002,38002,47002,4700111.900
07 feb 20242,48002,48002,38002,44002,440092.300
06 feb 20242,42002,49002,37002,47002,470083.000
05 feb 20242,50002,50002,41002,41002,410083.200
02 feb 20242,51002,53002,48002,52002,520058.700
01 feb 20242,50002,54002,47002,52002,520076.400
31 ene 20242,46002,53002,42002,46002,4600119.700
30 ene 20242,62002,62002,46002,47002,470070.300
29 ene 20242,55002,62002,53002,61002,610065.200
26 ene 20242,67002,70002,54002,58002,5800108.800
25 ene 20242,83002,87002,67002,67002,670084.400
24 ene 20242,88002,88002,75002,80002,8000136.200
23 ene 20242,83002,93002,81002,84002,8400150.700
22 ene 20242,65002,84002,65002,81002,8100289.200
19 ene 20242,60002,66002,57002,65002,650047.500
18 ene 20242,61002,67002,46002,60002,6000158.200
17 ene 20242,70002,70002,50002,56002,5600191.200
16 ene 20242,61002,75002,60002,72002,7200186.000
12 ene 20242,62002,64002,58002,63002,630097.500
11 ene 20242,58002,62002,54002,61002,6100127.700
10 ene 20242,58002,61002,55002,60002,6000143.600
09 ene 20242,51002,60002,51002,58002,5800138.100
08 ene 20242,49002,57002,45002,55002,5500138.200
05 ene 20242,45002,52002,43002,50002,5000108.000
04 ene 20242,44002,47002,42002,45002,4500131.200
03 ene 20242,46002,49002,36002,47002,4700142.200
02 ene 20242,40002,52002,38002,47002,4700101.800
29 dic 20232,32002,40002,28002,40002,4000294.200
28 dic 20232,41002,44002,31002,35002,3500238.700
27 dic 20232,48002,53002,40002,40002,4000235.800
26 dic 20232,46002,53002,45002,48002,4800164.100
22 dic 20232,44002,49002,43002,48002,4800111.500
21 dic 20232,34002,45002,31002,45002,4500119.000
20 dic 20232,51002,55002,31002,32002,3200197.800
19 dic 20232,56002,56002,47002,48002,480091.200
18 dic 20232,70002,70002,54002,56002,5600189.100
15 dic 20232,69002,75002,63002,70002,7000224.300
14 dic 20232,36002,68002,36002,65002,6500267.700
13 dic 20232,30002,32002,20002,28002,2800155.800
12 dic 20232,47002,52002,30002,30002,3000177.000
11 dic 20232,32002,69002,30002,44002,4400428.500
08 dic 20232,06002,34002,06002,33002,3300307.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...