Italia markets open in 4 hours 21 minutes

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
45,21+1,85 (+4,27%)
Alla chiusura: 4:00PM EDT

45,36 0,15 (0,33%)
Dopo ore: 6:31PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202143,6345,2143,6345,2145,21854.316
14 apr 202143,2743,6943,1043,3643,36746.900
13 apr 202143,8744,1043,1243,3143,31865.800
12 apr 202143,2944,0043,2943,8243,821.319.300
09 apr 202141,8143,1741,8143,1543,15856.900
08 apr 202141,8042,3241,3741,8141,81848.600
07 apr 202141,8542,9241,8542,1942,191.595.600
06 apr 202141,3542,0441,3541,7541,751.029.000
05 apr 202141,4241,5540,9141,3241,32611.000
01 apr 202141,0941,3040,5440,8940,89676.100
31 mar 202141,6141,8140,7340,8340,83663.800
30 mar 202140,2341,5240,0541,3841,381.748.200
29 mar 202140,4640,9840,1640,2640,261.937.500
26 mar 202140,7041,2040,2940,6540,65805.400
25 mar 202139,6140,6239,4740,3540,35706.300
24 mar 202139,6940,9539,5139,8639,861.092.700
23 mar 202140,4040,8738,8939,2639,261.447.600
22 mar 202142,4042,6541,1741,4041,40990.100
19 mar 202142,8043,0242,2242,4742,471.310.000
18 mar 202142,3143,6342,3142,7942,79868.700
17 mar 202142,5443,2342,3342,5542,55852.300
16 mar 202143,2443,2442,0542,3242,32709.200
15 mar 202142,7543,2742,3643,2743,27620.200
12 mar 202141,5042,6141,3842,5642,56832.200
11 mar 202141,8242,2341,2641,3841,38765.500
10 mar 202141,2041,9840,5341,7841,78980.300
09 mar 202141,2842,3440,9440,9640,961.051.700
08 mar 202141,0741,8040,7841,0541,051.076.600
05 mar 202140,1440,8339,0940,6140,611.267.500
04 mar 202141,2641,6039,2239,7539,751.137.800
03 mar 202139,5742,8239,4941,5341,532.135.900
02 mar 202139,9440,1638,8939,4939,491.389.400
01 mar 202138,4040,5338,3840,2140,211.295.700
26 feb 202138,0238,4537,1937,9237,922.760.300
25 feb 202138,0439,1837,9638,0638,062.395.500
24 feb 202138,0038,3937,6438,0438,044.540.900
23 feb 202137,4838,1836,5037,9237,921.641.000
22 feb 202137,7438,0937,1837,6937,692.032.800
19 feb 202138,2639,0637,9938,1438,141.697.200
19 feb 20210.19 Dividendo
18 feb 202140,3040,6538,0338,4838,292.643.700
17 feb 202142,3342,7441,4041,6541,441.147.900
16 feb 202142,6243,0141,9442,5742,361.177.600
12 feb 202142,6643,4042,2442,5142,301.412.600
11 feb 202143,2743,3942,1942,4942,28587.800
10 feb 202144,0744,2542,9843,1342,92788.400
09 feb 202143,9944,2243,3143,9143,69654.200
08 feb 202143,4644,0943,1143,8443,62486.900
05 feb 202143,0843,5042,6443,1142,90618.200
04 feb 202142,5042,8642,0042,6742,46686.100
03 feb 202141,4342,4941,4342,3442,13895.800
02 feb 202141,7641,7840,9941,5441,33731.300
01 feb 202140,9541,5140,3941,2541,05812.200
29 gen 202143,5443,5440,6140,7040,501.638.800
28 gen 202145,0245,4743,4943,5943,37689.300
27 gen 202144,8945,5744,2144,6744,451.092.000
26 gen 202145,3645,9245,0745,3145,09962.000
25 gen 202145,0045,9144,5445,1844,961.033.400
22 gen 202143,9044,8143,4144,6344,41919.700
21 gen 202141,7344,3441,6144,0543,831.221.500
20 gen 202141,8842,0441,2941,6341,42522.200
19 gen 202140,7741,6340,3941,6241,41779.200
15 gen 202141,1341,2540,1740,8440,64895.800
14 gen 202142,0042,3241,2741,4141,211.001.300
13 gen 202141,9342,2741,0041,9941,781.082.000
12 gen 202142,2642,3541,7242,0641,851.021.600
11 gen 202141,2342,3041,1542,1541,941.492.400
08 gen 202144,0644,1941,6842,5542,341.064.100
07 gen 202144,0344,2543,0743,9743,751.252.300
06 gen 202142,5643,9342,5543,7743,55635.000
05 gen 202141,8142,4641,6141,9841,77727.100
04 gen 202143,2743,6541,7642,0841,87735.200
31 dic 202042,8443,3742,6443,1342,92485.300
30 dic 202043,1143,4542,7442,9942,78565.300
29 dic 202043,6843,8042,5043,0342,82829.800
28 dic 202043,5943,8842,9643,4343,22788.800
24 dic 202043,5143,5642,9943,2643,05372.100
23 dic 202043,3643,8243,0543,4243,21484.000
22 dic 202043,0543,2142,7443,0442,83663.600
21 dic 202042,6643,3142,2943,0942,88636.000
18 dic 202042,9943,4442,8543,1042,891.228.100
17 dic 202042,9443,2442,5642,9642,751.228.200
16 dic 202043,2743,5242,5142,9342,72841.600
15 dic 202042,1043,2641,9343,1642,95866.900
14 dic 202043,0243,2541,6341,7441,53775.700
11 dic 202042,3342,9342,3342,5642,35865.300
10 dic 202043,6643,6642,3142,8042,591.275.200
09 dic 202042,7344,0042,5043,8943,671.451.100
08 dic 202041,2042,3540,9842,2942,081.007.100
07 dic 202041,0841,5340,7341,1140,91763.600
04 dic 202040,1641,0940,1241,0240,82872.900
03 dic 202040,5540,8539,9040,0639,86867.900
02 dic 202040,7441,1940,1140,4940,29802.500
01 dic 202041,5141,7840,7340,7340,53852.100
30 nov 202041,0441,1940,5641,0540,851.277.400
27 nov 202041,2241,4740,7341,3041,10235.100
25 nov 202042,2042,3141,1041,4241,22654.800
24 nov 202041,6442,6141,2342,6042,39851.600
23 nov 202040,4141,3040,1341,0840,881.619.400
20 nov 202039,8440,4439,2439,7439,541.962.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...