Mercados españoles cerrados

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
213,28+5,37 (+2,58%)
Al cierre: 04:00PM EDT
210,00 -3,28 (-1,54%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024207,91214,22207,91213,28213,28203.300
27 mar 2024202,49208,12202,23207,91207,91158.400
26 mar 2024202,49202,91198,58201,84201,84170.400
25 mar 2024199,85203,05199,76201,79201,79155.800
22 mar 2024201,41203,10199,66200,75200,75172.200
21 mar 2024200,72205,30200,30200,83200,83105.300
20 mar 2024199,70203,40199,34199,97199,97178.000
19 mar 2024196,16200,62195,88199,80199,80231.300
18 mar 2024195,77198,08194,50196,57196,57211.200
15 mar 2024199,73199,73194,66194,92194,92325.800
14 mar 2024201,61202,33198,12200,90200,90244.900
13 mar 2024199,96202,83199,90200,86200,86197.200
12 mar 2024204,48205,83199,11199,82199,82212.800
11 mar 2024206,06208,45203,85204,30204,30210.600
08 mar 2024211,51211,82205,85206,04206,04218.000
07 mar 2024196,45210,57196,45210,41210,41324.400
06 mar 2024194,54195,86192,98195,74195,74184.400
05 mar 2024194,70194,70191,88192,36192,36140.700
04 mar 2024200,00200,85194,42195,02195,02192.100
01 mar 2024195,00200,00194,78199,87199,87246.100
29 feb 2024193,12195,17191,29193,89193,89446.700
28 feb 2024187,41191,31187,41190,98190,98222.000
27 feb 2024187,01188,20185,80187,56187,56226.400
26 feb 2024183,71186,62182,68186,62186,62199.500
23 feb 2024180,11183,92179,79183,76183,76209.300
22 feb 2024178,89181,00178,25179,80179,80196.000
21 feb 2024174,22177,35172,96177,23177,23247.900
20 feb 2024182,75183,55174,73175,36175,36292.400
16 feb 2024179,91183,39179,91182,75182,75353.900
15 feb 2024182,00183,94179,58180,75180,75229.000
14 feb 2024184,44184,44178,75180,37180,37338.800
13 feb 2024183,80186,72181,15182,71182,71369.900
12 feb 2024187,23191,23186,47187,84187,84201.200
09 feb 2024189,81190,53186,21186,95186,95287.300
08 feb 2024192,80193,95189,36189,81189,81181.300
07 feb 2024187,52196,16183,50192,41192,41281.100
06 feb 2024192,53193,81190,57193,32193,32272.300
05 feb 2024193,70193,70190,60191,65191,65183.000
02 feb 2024194,92195,99193,12194,75194,75151.500
01 feb 2024193,00196,26193,00195,57195,57153.300
31 ene 2024201,33201,33191,80191,99191,99186.700
30 ene 2024202,48202,93200,01201,74201,74123.900
29 ene 2024200,79203,97200,15203,23203,23185.200
26 ene 2024202,35204,72200,26201,44201,4497.500
25 ene 2024206,39210,00201,87202,05202,05117.100
24 ene 2024205,72207,25204,41204,79204,79120.200
23 ene 2024207,57209,10203,64204,72204,72140.100
22 ene 2024205,15207,22203,43206,26206,26157.400
19 ene 2024199,89203,83198,42202,97202,97262.500
18 ene 2024198,33199,85196,49198,61198,61201.500
17 ene 2024195,84198,80195,52198,11198,11187.600
16 ene 2024198,56200,15197,03198,40198,40148.700
12 ene 2024200,67201,40199,16200,52200,52142.900
11 ene 2024201,50204,33197,88198,28198,28183.500
10 ene 2024202,99204,93201,51201,77201,77133.200
09 ene 2024206,33208,69202,91203,20203,20152.800
08 ene 2024208,86210,18207,40208,90208,90177.000
05 ene 2024208,12211,94207,73208,23208,2394.800
04 ene 2024208,00212,10206,39208,38208,38146.000
03 ene 2024214,47215,83207,81207,85207,85146.000
02 ene 2024215,83218,28214,44216,89216,89171.800
29 dic 2023220,62223,16219,88220,15220,15108.700
28 dic 2023220,57221,98220,00220,62220,6275.900
27 dic 2023221,00222,49219,98221,26221,2684.000
26 dic 2023219,55222,12217,93221,82221,8277.100
22 dic 2023217,00219,42215,64218,37218,37126.900
21 dic 2023212,68216,37212,68216,23216,23126.700
20 dic 2023215,19218,91211,02211,70211,70144.500
19 dic 2023216,05216,47213,07214,90214,90170.900
18 dic 2023209,22215,32208,24215,14215,14179.900
15 dic 2023207,04209,54206,72207,65207,65360.600
14 dic 2023204,11209,52203,54206,66206,66247.300
13 dic 2023198,49202,58196,42202,35202,35152.600
12 dic 2023199,98200,00197,61198,78198,78164.400
11 dic 2023198,58200,78196,24200,36200,36162.200
08 dic 2023194,21200,07194,21198,99198,99155.000
07 dic 2023194,82196,98193,45195,46195,46141.500
06 dic 2023195,29197,90193,91194,21194,21129.600
05 dic 2023201,33201,33194,11195,03195,03164.100
04 dic 2023196,44203,81194,30202,29202,29233.200
01 dic 2023191,27198,71191,02198,14198,14239.800
30 nov 2023186,49189,82185,82188,26188,26818.900
29 nov 2023184,99187,77184,79186,58186,58169.900
28 nov 2023183,53185,62182,90183,36183,36158.200
27 nov 2023184,87186,65183,33183,95183,95185.800
24 nov 2023184,69188,03184,69185,92185,9286.800
22 nov 2023185,97187,00184,42184,56184,56141.000
21 nov 2023185,28188,04183,64183,86183,86142.200
20 nov 2023183,82189,15183,82186,55186,55206.000
17 nov 2023183,90186,08180,82183,66183,66221.000
16 nov 2023180,66183,18180,58182,04182,04261.500
15 nov 2023176,47182,37176,47180,47180,47299.600
14 nov 2023171,32177,00171,32176,70176,70220.500
13 nov 2023165,77167,11162,99166,29166,29184.000
10 nov 2023163,04167,16162,26166,74166,74179.400
09 nov 2023167,60170,41162,98163,41163,41235.600
08 nov 2023175,46177,77167,52167,66167,66209.600
07 nov 2023166,90177,61166,90176,06176,06238.200
06 nov 2023174,72175,54170,00171,79171,79203.900
03 nov 2023172,49177,15172,45175,05175,05246.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...