Italia markets closed

Astrana Health, Inc. (ASTH)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,90-0,23 (-0,56%)
Alla chiusura: 04:00PM EDT
40,90 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202441,1641,5440,5140,9040,90163.902
16 mag 202441,0341,9140,6241,1341,13166.100
15 mag 202440,0241,3739,9541,1841,18186.700
14 mag 202439,7240,2239,3840,0240,02120.000
13 mag 202439,3039,7038,4339,1539,15114.300
10 mag 202439,1439,2438,5338,8938,89145.600
09 mag 202437,8439,3237,8439,0539,05147.600
08 mag 202437,0038,4934,9138,0938,09158.700
07 mag 202438,2339,1737,8737,9337,93125.500
06 mag 202437,7338,6437,7338,3238,32106.300
03 mag 202437,7538,1836,7837,4637,46107.000
02 mag 202437,5037,9536,4937,0737,07114.700
01 mag 202437,3038,1336,9337,2537,25121.600
30 apr 202437,9337,9336,7937,1537,15108.800
29 apr 202436,8338,0236,8337,9337,9385.900
26 apr 202436,5937,3636,2836,7236,7286.800
25 apr 202436,3337,3835,9636,5636,56112.500
24 apr 202437,2138,3136,9537,0137,0179.800
23 apr 202437,3838,3237,3837,4837,4899.100
22 apr 202436,9437,8336,9137,4337,4384.400
19 apr 202436,9637,8136,9637,2237,22117.000
18 apr 202437,0138,4036,9137,0937,09195.000
17 apr 202437,9439,4837,3437,4137,41105.500
16 apr 202439,0439,4537,8237,8937,89115.700
15 apr 202440,9941,1238,5939,1539,15154.100
12 apr 202440,7741,5140,1740,7240,72107.700
11 apr 202441,4041,4040,3641,2241,2282.300
10 apr 202441,0541,9240,6641,1541,15129.800
09 apr 202442,3242,5641,6142,5642,5658.500
08 apr 202442,0842,6841,6442,2042,2085.700
05 apr 202441,1542,7040,9241,7541,7576.900
04 apr 202442,5843,0041,3241,3941,39123.500
03 apr 202441,6342,3541,5942,1042,10161.500
02 apr 202441,0942,5840,3842,0642,06234.600
01 apr 202442,2243,1941,4142,0442,04114.100
28 mar 202441,1942,9140,8641,9941,99135.300
27 mar 202440,2241,1939,7741,1241,12145.100
26 mar 202439,7740,1239,4939,5039,5092.300
25 mar 202439,8040,2039,1539,2939,2976.900
22 mar 202441,0241,1139,5139,6739,67106.800
21 mar 202441,8242,4440,5740,9240,92141.300
20 mar 202439,7542,1639,5741,5541,55124.800
19 mar 202439,5440,6739,3739,9739,97101.500
18 mar 202439,9140,4139,4239,5739,57113.700
15 mar 202439,6540,6439,4939,8839,88360.900
14 mar 202440,5140,9239,5040,0940,09180.400
13 mar 202441,8642,7440,6241,0041,00123.900
12 mar 202442,1142,5841,6042,0442,04107.500
11 mar 202444,7344,9742,0042,2142,21244.800
08 mar 202445,0545,7144,4744,7244,72227.800
07 mar 202443,6145,3943,6144,7144,71185.500
06 mar 202443,5044,2443,1043,8243,82118.800
05 mar 202443,6844,2642,7043,2243,22147.500
04 mar 202444,3344,9043,3543,9743,97162.800
01 mar 202445,0045,2443,0243,5743,57185.000
29 feb 202444,1645,4844,1645,0445,04292.500
28 feb 202444,3545,3241,3043,7743,77262.400
27 feb 202442,4643,8641,1143,5443,54378.200
26 feb 202442,2143,8742,0142,7942,79273.900
23 feb 202441,7042,7540,7140,8240,82313.900
22 feb 202440,4343,1240,2541,7041,70487.600
21 feb 202439,2239,2538,1838,7538,75129.800
20 feb 202437,8239,3037,7839,2639,26184.900
16 feb 202438,6138,8737,6438,5038,50166.400
15 feb 202437,8539,1437,7039,0139,01197.600
14 feb 202437,1537,7036,5337,5537,55143.600
13 feb 202437,0337,9535,9336,3436,34192.400
12 feb 202437,5838,8037,5838,4238,42141.700
09 feb 202436,9837,4636,4137,2737,27137.100
08 feb 202436,0036,9436,0036,7136,71106.200
07 feb 202436,6536,6535,7536,0736,07147.900
06 feb 202435,3936,9235,3936,5436,54106.800
05 feb 202435,4935,6735,1435,3035,30119.300
02 feb 202435,3636,1335,2335,8635,8699.000
01 feb 202434,8835,8434,7835,7335,73124.900
31 gen 202436,0636,6934,7534,7534,75158.000
30 gen 202435,6436,1635,2236,0636,06138.300
29 gen 202435,2635,9235,0135,8735,87235.500
26 gen 202435,8936,2434,8535,2835,28167.200
25 gen 202437,2537,5535,2035,4735,47235.200
24 gen 202437,7037,7135,8836,7036,70169.200
23 gen 202437,5538,1236,5036,8236,82121.200
22 gen 202435,7237,6535,5836,8936,89207.000
19 gen 202434,9735,2634,1135,2435,24129.800
18 gen 202435,4635,5634,5534,7734,77155.800
17 gen 202434,9335,6834,3335,3835,3892.300
16 gen 202436,0936,3535,4535,7635,76185.700
12 gen 202437,7737,8036,4836,6736,67143.000
11 gen 202437,5737,8036,8037,2837,28136.200
10 gen 202437,6537,7336,7037,6637,66142.700
09 gen 202437,5339,4936,1437,8537,85141.300
08 gen 202436,8738,1736,8738,1238,12126.600
05 gen 202436,8237,2436,6236,8136,81144.800
04 gen 202438,1038,1437,3037,3737,37168.400
03 gen 202438,3438,6937,9937,9937,99217.600
02 gen 202437,8539,6237,8538,7838,78154.700
29 dic 202339,7139,9138,1338,3038,30152.100
28 dic 202339,9140,5039,4739,7039,70210.600
27 dic 202339,4940,2539,2040,1740,17326.600
26 dic 202338,1939,5237,2039,4839,48251.100
*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...