Italia markets closed

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,82+0,06 (+0,17%)
Alla chiusura: 04:00PM EDT
34,82 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202434,7634,9333,9534,8234,82170.500
10 mag 20240.13 Dividendo
09 mag 202434,0134,9033,6834,8934,76199.500
08 mag 202433,2234,0632,9933,7933,66186.800
07 mag 202432,8033,6632,5733,3433,22308.300
06 mag 202432,5132,9732,1132,6432,52282.900
03 mag 202433,7934,1732,1732,3832,26459.400
02 mag 202433,1633,2031,4933,1633,04474.500
01 mag 202435,1235,1332,2533,7733,64627.400
30 apr 202442,7342,8141,5641,8041,64230.800
29 apr 202443,0543,1842,3142,9242,76106.400
26 apr 202442,5442,9342,2842,6442,4897.400
25 apr 202443,3543,3541,9842,4842,32131.500
24 apr 202442,8544,0342,7743,9643,80181.600
23 apr 202442,9443,7842,9443,1042,9481.200
22 apr 202443,1043,1942,3942,9442,78111.500
19 apr 202441,6342,8541,6342,7742,61277.500
18 apr 202441,9942,4841,7241,8841,72128.200
17 apr 202442,2042,2341,1741,7341,57155.300
16 apr 202442,1142,4641,4142,2042,0460.700
15 apr 202442,7443,1042,3542,4142,2575.300
12 apr 202443,2543,4542,3442,4942,3362.500
11 apr 202443,1243,6142,6643,5643,4078.600
10 apr 202442,9543,4041,4743,2643,10124.600
09 apr 202444,0744,4743,7744,0443,8855.700
08 apr 202444,5544,7443,9244,0243,8659.500
05 apr 202443,4944,5443,4944,4544,28118.700
04 apr 202444,2644,7443,4443,5643,40106.000
03 apr 202442,4943,8742,4943,8743,7191.500
02 apr 202442,0942,8442,0342,6942,53141.800
01 apr 202444,0344,0342,7342,7342,57122.600
28 mar 202443,6144,1143,3343,7143,55111.600
27 mar 202442,7943,5442,6743,4743,3175.200
26 mar 202442,4942,6641,8242,2742,1176.000
25 mar 202442,2242,4941,9842,1141,9569.000
22 mar 202442,3542,4741,7541,9941,83119.000
21 mar 202441,4442,4141,4442,2242,06114.700
20 mar 202440,6041,7240,1141,4041,25108.500
19 mar 202439,9840,8039,9840,6240,4772.600
18 mar 202440,4640,7939,9640,0139,86130.800
15 mar 202439,9441,0139,9440,6440,49404.500
14 mar 202440,1440,3639,5840,0439,89116.100
13 mar 202439,8940,8239,8940,3740,22126.400
12 mar 202440,3540,8739,9339,9439,79171.300
11 mar 202441,7541,7940,1540,4340,28121.000
08 mar 202442,8043,0341,5841,7841,62167.000
08 mar 20240.13 Dividendo
07 mar 202441,1642,2640,9342,2141,92145.500
06 mar 202441,1341,8440,9341,6841,40138.900
05 mar 202440,2341,2440,0540,7740,49183.100
04 mar 202440,7541,2140,3740,6540,37182.200
01 mar 202440,6041,1239,9840,7040,42284.000
29 feb 202439,8040,7838,9540,6040,32345.400
28 feb 202439,9641,3937,6538,6838,42241.500
27 feb 202435,5536,4835,4036,3336,08175.300
26 feb 202434,9835,7434,9835,3835,1476.100
23 feb 202434,8835,5034,5535,2234,9864.900
22 feb 202435,1835,3234,5834,9434,70100.100
21 feb 202434,7635,4734,7635,2835,04136.900
20 feb 202435,0935,1734,5934,8834,6472.300
16 feb 202435,5935,9434,9535,6935,45104.300
15 feb 202435,0035,8934,6735,8835,64303.800
14 feb 202434,2335,0733,9934,8234,58107.900
13 feb 202435,0135,4033,5033,8933,66119.900
12 feb 202435,3636,3435,3636,3136,0685.000
09 feb 202435,4235,4234,6735,1634,9269.400
08 feb 202434,7535,5334,2835,4135,1788.700
07 feb 202435,4235,8834,8034,8434,6071.000
06 feb 202434,9736,0234,8535,4035,1677.800
05 feb 202435,8735,8734,9635,1034,8687.500
02 feb 202435,3936,5035,1636,0535,8178.100
01 feb 202435,7936,2234,8135,8835,6498.000
31 gen 202436,0237,2635,5235,6035,36266.700
30 gen 202436,0436,6535,8735,8835,6497.100
29 gen 202435,7736,4435,2636,2936,04101.600
26 gen 202436,5837,3535,8835,8835,6490.000
25 gen 202435,7236,7835,7236,2435,99107.600
24 gen 202435,5535,5534,7435,1234,88109.300
23 gen 202435,4535,8834,9334,9534,71144.800
22 gen 202434,0035,2434,0035,1534,91112.400
19 gen 202434,0834,0833,2033,8333,60152.600
18 gen 202433,3533,9033,1333,8133,5886.300
17 gen 202433,3433,3532,7032,9932,77168.100
16 gen 202433,7934,2233,7133,7533,52203.300
12 gen 202435,0235,2833,9934,1733,9448.400
11 gen 202434,0734,6133,7334,5634,33126.000
10 gen 202434,1134,3033,7534,3034,0778.500
09 gen 202434,7034,7034,0734,2133,9882.300
08 gen 202434,7435,2834,5335,2635,02122.000
05 gen 202434,8035,5534,7334,9034,66287.500
04 gen 202435,3135,4634,8035,1834,94191.200
03 gen 202435,5735,7834,8935,1134,87165.500
02 gen 202436,9337,0635,6535,8335,59109.200
29 dic 202337,3037,4636,8137,2036,95127.000
28 dic 202337,4037,5837,3037,4337,1891.100
27 dic 202337,9138,1437,2737,3837,1374.100
26 dic 202337,6338,0437,4137,9037,6482.500
22 dic 202337,8738,3237,3637,4937,2499.400
21 dic 202337,7737,9236,9337,4837,23152.700
20 dic 202338,1738,6737,2637,2837,03152.800
*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...