Italia markets close in 7 hours 4 minutes

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,63+1,26 (+2,32%)
Alla chiusura: 04:00PM EDT
55,63 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202455,2256,0854,5555,6355,63313.293
02 mag 202454,6754,9053,0754,3754,37313.400
01 mag 202455,0155,0152,3853,6853,68434.300
30 apr 202456,0156,0254,2954,5654,56375.500
29 apr 202457,0058,0056,1556,7456,74228.200
26 apr 202458,5158,6456,7757,0457,04359.900
25 apr 202458,2758,8656,0057,9957,99645.900
24 apr 202461,5261,5858,8759,0759,07400.200
23 apr 202461,5262,7660,9561,6361,63184.000
22 apr 202462,7162,9761,8062,2162,21192.700
19 apr 202461,0062,5761,0062,3162,31211.300
18 apr 202461,9963,4061,7061,7761,77234.500
17 apr 202461,7062,7260,9661,2661,26261.100
16 apr 202460,1360,9059,5460,5260,52217.000
15 apr 202461,4761,9660,0760,7560,75331.200
12 apr 202462,3362,3860,6461,2561,25344.400
11 apr 202462,5163,7261,0163,3263,32293.900
10 apr 202465,5066,6161,8162,1562,15511.400
09 apr 202464,8166,3864,8166,0966,09213.300
08 apr 202465,8066,9064,9965,8065,80202.400
05 apr 202465,2566,1163,9065,6365,63419.800
04 apr 202466,0669,8465,3265,7265,72360.400
03 apr 202467,2168,2765,3465,9065,90264.500
02 apr 202468,2369,5767,1167,4067,40279.200
01 apr 202475,2175,2169,3169,4269,42372.100
28 mar 202475,8877,1575,0075,2175,21163.200
27 mar 202473,8576,6373,3876,2576,25205.200
26 mar 202474,1074,1972,8073,0073,00107.200
25 mar 202472,4273,5171,9873,3273,32126.700
22 mar 202472,5872,8471,7172,4072,40220.400
21 mar 202470,8372,8670,2272,0172,01373.200
20 mar 202466,8570,6366,5170,2870,28274.000
19 mar 202467,2868,0567,1967,9167,91177.100
18 mar 202467,3368,1666,2667,5067,50187.500
15 mar 202467,3168,4665,5967,6167,61655.900
14 mar 202469,9770,6466,4767,0567,05262.700
13 mar 202470,1672,5569,6970,0670,06232.200
12 mar 202470,0871,7868,4070,1370,13222.400
11 mar 202472,0672,5170,6670,9270,92175.600
08 mar 202474,0974,6971,9372,4972,49306.900
07 mar 202474,7375,9772,6172,9872,98222.300
06 mar 202473,2874,9672,6474,7474,74217.000
05 mar 202472,7873,7972,2572,3372,33159.300
04 mar 202471,4873,8271,0373,7373,73425.600
01 mar 202473,7973,7971,5371,9871,98225.600
29 feb 202474,6775,4472,5072,7872,78211.900
28 feb 202474,3775,4373,4173,9273,92266.800
27 feb 202476,3977,1674,6175,2275,22214.000
26 feb 202475,5076,6175,0075,3875,38213.700
23 feb 202478,8079,2075,7275,7475,74285.300
22 feb 202479,1080,3778,5078,6678,66267.400
21 feb 202481,3981,4078,0278,8678,86214.100
20 feb 202480,6682,7280,2981,5681,56215.300
16 feb 202480,8682,1479,1381,1581,15239.500
15 feb 202481,3383,8281,3382,1682,16189.000
14 feb 202479,1580,4877,6380,4080,40249.500
14 feb 20240.6 Dividendo
13 feb 202476,9878,2676,1178,0377,43277.500
12 feb 202477,9280,2577,9279,1878,57232.300
09 feb 202477,7479,0076,3178,6078,00213.200
08 feb 202477,0078,2575,3277,9477,34177.100
07 feb 202478,5178,7275,5976,2675,67230.800
06 feb 202473,9979,6373,9378,5077,90352.400
05 feb 202477,0779,7072,0073,1072,54632.200
02 feb 202478,6180,4478,2079,1178,50310.300
01 feb 202479,4180,6576,8079,9279,31281.200
31 gen 202479,2281,4077,7278,4077,80249.600
30 gen 202479,2180,8479,2179,5578,94260.600
29 gen 202480,6781,2079,2480,3579,73189.500
26 gen 202481,6983,1280,9080,9180,29184.000
25 gen 202480,8983,6180,7881,6581,02397.400
24 gen 202480,0180,0178,1078,7578,14142.800
23 gen 202478,3779,9677,3878,5577,95219.600
22 gen 202475,2276,9674,9676,1675,57236.500
19 gen 202475,2775,7173,0674,9574,37203.800
18 gen 202472,5874,5271,0374,4573,88224.000
17 gen 202472,5773,7069,7071,8471,29357.400
16 gen 202475,1575,3271,6574,1873,61388.300
12 gen 202478,1778,6075,7076,1175,52160.500
11 gen 202477,8179,6375,8379,1778,56211.800
10 gen 202479,0779,0777,3577,8877,28144.500
09 gen 202479,8780,3277,9978,7578,14214.500
08 gen 202478,6683,6678,6681,1480,52260.800
05 gen 202477,8581,2877,8578,9978,38175.800
04 gen 202476,9778,6976,3178,2877,68177.600
03 gen 202479,4079,4675,8376,3475,75291.100
02 gen 202481,6583,0579,2881,0980,47161.200
29 dic 202383,7783,8481,7882,6181,97150.500
28 dic 202382,9084,8782,9084,1483,49129.300
27 dic 202383,6983,9482,4383,4482,80120.000
26 dic 202384,4085,2283,4083,4982,85112.700
22 dic 202384,5085,9184,3084,4983,84198.800
21 dic 202383,0784,6283,0584,3583,70236.400
20 dic 202383,1084,6581,1881,2780,65264.200
19 dic 202383,7584,7882,9283,4682,82213.200
18 dic 202382,0583,4480,1582,8882,24275.500
15 dic 202381,8382,9180,3682,2581,62601.200
14 dic 202378,2681,9478,2681,1780,55250.200
13 dic 202374,7878,1772,1077,7177,11409.100
12 dic 202373,9075,7473,3375,3174,73258.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...