Italia markets close in 21 minutes

PlayAGS, Inc. (AGS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,35-0,01 (-0,09%)
In data: 11:08AM EDT. Mercato aperto.
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202411,3611,3511,0911,3511,35227.718
02 lug 202411,4411,4711,3111,3611,36538.200
01 lug 202411,4011,5011,4011,4411,44350.500
28 giu 202411,4011,5011,3511,5011,501.135.900
27 giu 202411,4211,4511,3811,3911,39426.800
26 giu 202411,4511,4811,3911,4111,41352.400
25 giu 202411,5111,5211,4611,4711,47347.600
24 giu 202411,5211,5411,4611,5211,52355.100
21 giu 202411,5511,5911,5211,5311,53318.600
20 giu 202411,5611,6011,5311,5311,53225.700
18 giu 202411,5011,6111,5011,5611,56180.400
17 giu 202411,5211,5611,5211,5311,53154.900
14 giu 202411,5111,5811,4611,5711,57610.900
13 giu 202411,4911,6111,4811,5811,58545.600
12 giu 202411,5511,5611,5111,5111,51678.200
11 giu 202411,6611,6811,4511,5511,55486.700
10 giu 202411,5811,6411,5811,6211,62260.300
07 giu 202411,6111,6211,5511,5811,58289.800
06 giu 202411,7011,7411,5811,5811,58201.200
05 giu 202411,5511,7511,5411,7111,711.080.500
04 giu 202411,5511,5611,5411,5411,54437.800
03 giu 202411,6011,6011,5411,5611,56286.200
31 mag 202411,5011,6011,4811,5511,55407.500
30 mag 202411,5011,5411,4411,5211,52401.400
29 mag 202411,4611,5311,2911,5011,50498.900
28 mag 202411,5311,5311,4311,4711,47321.200
24 mag 202411,5611,6211,5211,5311,53387.300
23 mag 202411,5311,5911,5111,5811,58428.600
22 mag 202411,6011,6211,5611,5811,58333.900
21 mag 202411,6011,7111,5911,6011,60402.800
20 mag 202411,5711,6411,5711,5911,59347.600
17 mag 202411,6011,6511,5011,5611,56381.500
16 mag 202411,4511,6511,4011,5611,561.099.000
15 mag 202411,4511,5011,4211,4411,44795.800
14 mag 202411,4411,4811,3711,4511,451.532.900
13 mag 202411,3511,4911,2911,4111,411.040.300
10 mag 202411,4511,4711,2611,2911,292.899.500
09 mag 202411,2411,5110,6511,3411,349.715.700
08 mag 20248,549,038,548,968,96225.300
07 mag 20248,308,678,308,608,60259.600
06 mag 20248,478,528,238,308,30258.500
03 mag 20248,908,958,308,368,36261.800
02 mag 20248,768,868,638,798,79262.300
01 mag 20248,848,948,598,648,64195.200
30 apr 20248,818,928,758,848,84185.600
29 apr 20248,979,038,818,908,90188.600
26 apr 20248,518,928,518,918,91268.300
25 apr 20248,528,668,438,488,48146.800
24 apr 20248,658,748,438,728,72192.200
23 apr 20248,618,748,538,688,68113.100
22 apr 20248,538,718,468,598,59206.200
19 apr 20248,438,658,418,488,48318.800
18 apr 20248,808,818,428,508,50215.000
17 apr 20249,139,268,758,768,76187.200
16 apr 20248,899,138,789,119,11260.200
15 apr 20249,219,218,818,878,87158.300
12 apr 20249,029,298,969,099,09244.900
11 apr 20249,329,378,949,059,05250.300
10 apr 20249,509,689,269,349,34273.100
09 apr 20249,9910,059,599,689,68205.200
08 apr 20249,4610,149,329,979,97588.800
05 apr 20248,839,588,609,319,31859.100
04 apr 20248,898,898,478,488,48183.600
03 apr 20248,678,898,668,788,78202.700
02 apr 20248,989,008,738,798,79187.500
01 apr 20248,989,078,799,059,05283.500
28 mar 20248,909,018,788,988,98241.100
27 mar 20248,758,868,608,868,86208.900
26 mar 20248,748,788,608,708,70184.600
25 mar 20248,838,858,648,678,67150.700
22 mar 20249,009,008,728,808,80198.100
21 mar 20249,009,158,929,009,00221.800
20 mar 20248,649,098,588,958,95248.700
19 mar 20248,458,708,408,638,63168.700
18 mar 20248,568,598,428,508,50123.600
15 mar 20248,628,748,438,518,51313.700
14 mar 20248,808,878,548,698,69184.800
13 mar 20248,849,018,828,928,92273.900
12 mar 20248,959,048,878,898,89203.000
11 mar 20248,949,118,848,968,96174.200
08 mar 20249,639,778,958,998,99342.900
07 mar 20249,179,729,049,609,60465.600
06 mar 20249,099,538,589,089,08900.000
05 mar 20248,949,258,899,209,20255.400
04 mar 20249,209,288,949,019,01256.800
01 mar 20249,299,359,029,139,13362.100
29 feb 20249,439,439,209,289,28285.100
28 feb 20249,219,419,169,279,27204.500
27 feb 20249,239,479,139,309,30324.200
26 feb 20249,309,459,159,159,15366.700
23 feb 20249,209,429,179,359,35165.700
22 feb 20249,099,279,069,229,22271.800
21 feb 20249,059,228,909,099,09328.100
20 feb 20249,169,269,029,109,10262.900
16 feb 20249,469,479,199,239,23392.600
15 feb 20249,759,829,539,629,62306.300
14 feb 20249,329,729,239,729,72348.000
13 feb 20249,069,288,989,189,18780.900
12 feb 20249,039,409,039,369,36232.700
09 feb 20248,979,108,939,049,04220.100
*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...