Abacus Life, Inc. (ABL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.04

+0.04

(+0.33%)

A partir del 02:36PM EDT. Mercado abierto.

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	11.98	12.10	11.98	12.04	12.04	7,738
07 may 2024	12.10	12.10	11.93	11.98	11.98	19,800
06 may 2024	12.02	12.12	11.99	12.07	12.07	8,500
03 may 2024	11.65	12.11	11.64	12.06	12.06	19,200
02 may 2024	11.90	12.10	11.88	11.88	11.88	19,600
01 may 2024	11.87	12.05	11.70	11.70	11.70	9,200
30 abr 2024	11.86	12.05	11.86	11.96	11.96	7,000
29 abr 2024	11.89	12.03	11.84	11.84	11.84	16,100
26 abr 2024	11.85	12.11	11.82	11.93	11.93	21,100
25 abr 2024	11.94	12.45	11.65	11.98	11.98	30,900
24 abr 2024	11.90	12.04	11.60	11.98	11.98	35,700
23 abr 2024	11.90	12.13	11.90	12.07	12.07	48,000
22 abr 2024	11.74	12.07	11.50	11.87	11.87	25,300
19 abr 2024	11.87	11.92	11.81	11.84	11.84	13,000
18 abr 2024	11.80	11.96	11.77	11.84	11.84	27,200
17 abr 2024	11.95	12.08	11.66	11.79	11.79	24,300
16 abr 2024	11.50	12.17	11.50	12.03	12.03	66,900
15 abr 2024	12.04	12.04	11.65	11.90	11.90	13,600
12 abr 2024	11.52	12.50	11.40	12.08	12.08	79,200
11 abr 2024	11.83	11.86	11.25	11.50	11.50	46,400
10 abr 2024	12.00	12.10	11.75	11.89	11.89	43,700
09 abr 2024	12.13	12.13	11.90	11.92	11.92	38,900
08 abr 2024	11.92	12.43	11.38	12.00	12.00	142,200
05 abr 2024	12.00	12.06	11.92	11.94	11.94	22,000
04 abr 2024	11.88	12.10	11.60	12.00	12.00	17,100
03 abr 2024	11.92	12.15	11.85	11.85	11.85	24,100
02 abr 2024	12.35	12.35	11.55	12.00	12.00	22,400
01 abr 2024	12.18	12.38	12.06	12.21	12.21	16,600
28 mar 2024	11.79	12.29	11.79	12.18	12.18	32,300
27 mar 2024	12.14	12.18	11.66	11.66	11.66	14,900
26 mar 2024	12.16	12.30	11.97	12.21	12.21	29,600
25 mar 2024	12.00	12.26	11.99	12.09	12.09	22,200
22 mar 2024	12.00	12.14	11.32	12.14	12.14	13,500
21 mar 2024	12.65	12.65	11.92	12.18	12.18	34,900
20 mar 2024	12.23	12.38	11.65	12.20	12.20	16,000
19 mar 2024	12.11	12.20	12.09	12.18	12.18	23,100
18 mar 2024	12.28	12.28	12.10	12.20	12.20	17,900
15 mar 2024	11.81	12.20	11.81	12.20	12.20	31,200
14 mar 2024	12.15	12.22	12.02	12.22	12.22	23,000
13 mar 2024	11.18	12.26	11.17	12.20	12.20	31,400
12 mar 2024	11.44	12.43	11.15	11.15	11.15	88,500
11 mar 2024	11.00	11.51	11.00	11.28	11.28	9,400
08 mar 2024	11.28	11.59	11.02	11.02	11.02	21,800
07 mar 2024	11.21	11.33	11.11	11.23	11.23	8,600
06 mar 2024	11.61	11.61	11.00	11.06	11.06	12,400
05 mar 2024	11.93	11.93	11.50	11.65	11.65	16,700
04 mar 2024	12.20	12.20	11.53	11.78	11.78	17,000
01 mar 2024	11.99	12.11	11.93	12.10	12.10	21,400
29 feb 2024	11.74	12.06	11.60	11.82	11.82	49,100
28 feb 2024	12.17	12.29	11.63	11.63	11.63	41,500
27 feb 2024	12.50	12.50	11.82	11.94	11.94	39,800
26 feb 2024	12.21	12.25	11.93	12.07	12.07	21,700
23 feb 2024	12.30	12.53	11.77	11.78	11.78	39,300
22 feb 2024	12.40	12.42	11.67	11.94	11.94	30,100
21 feb 2024	12.50	12.53	12.37	12.37	12.37	32,400
20 feb 2024	12.06	12.50	12.06	12.32	12.32	42,800
16 feb 2024	12.44	12.44	12.21	12.30	12.30	15,500
15 feb 2024	12.57	12.57	12.24	12.31	12.31	29,800
14 feb 2024	12.10	12.40	12.10	12.30	12.30	23,700
13 feb 2024	12.52	12.52	12.09	12.09	12.09	30,200
12 feb 2024	11.95	12.43	11.87	12.37	12.37	12,200
09 feb 2024	12.48	12.48	11.56	11.56	11.56	36,400
08 feb 2024	12.41	12.51	10.20	12.35	12.35	55,800
07 feb 2024	13.25	13.25	12.30	12.45	12.45	53,600
06 feb 2024	12.40	12.45	12.32	12.45	12.45	24,000
05 feb 2024	13.03	13.03	12.28	12.40	12.40	28,900
02 feb 2024	12.25	12.61	12.08	12.27	12.27	50,300
01 feb 2024	12.43	12.60	12.39	12.47	12.47	84,900
31 ene 2024	12.60	12.66	12.39	12.45	12.45	89,600
30 ene 2024	12.11	12.54	12.09	12.44	12.44	69,400
29 ene 2024	12.55	12.55	12.20	12.28	12.28	11,900
26 ene 2024	12.04	12.40	12.04	12.38	12.38	20,500
25 ene 2024	12.05	12.50	11.94	12.08	12.08	43,700
24 ene 2024	11.93	12.30	11.71	12.01	12.01	31,900
23 ene 2024	12.14	12.64	11.84	11.97	11.97	184,400
22 ene 2024	12.05	12.50	11.82	12.11	12.11	82,500
19 ene 2024	11.40	12.16	11.36	12.00	12.00	92,800
18 ene 2024	11.25	11.71	11.20	11.50	11.50	54,900
17 ene 2024	11.23	11.59	11.23	11.36	11.36	43,300
16 ene 2024	11.10	11.57	11.00	11.31	11.31	25,800
12 ene 2024	11.40	11.79	11.11	11.11	11.11	24,700
11 ene 2024	10.70	11.70	10.70	11.25	11.25	38,300
10 ene 2024	10.22	11.20	10.22	10.64	10.64	63,900
09 ene 2024	11.50	11.50	10.35	10.66	10.66	54,500
08 ene 2024	10.36	12.19	10.36	11.25	11.25	60,200
05 ene 2024	10.59	10.99	10.40	10.42	10.42	25,900
04 ene 2024	10.41	10.65	10.26	10.61	10.61	32,100
03 ene 2024	10.40	10.65	10.20	10.45	10.45	41,800
02 ene 2024	8.79	10.60	8.79	10.27	10.27	109,000
29 dic 2023	10.15	10.43	9.65	9.66	9.66	63,100
28 dic 2023	8.92	10.10	8.55	10.07	10.07	114,800
27 dic 2023	8.97	9.05	8.34	8.92	8.92	44,300
26 dic 2023	8.29	9.03	8.29	8.91	8.91	80,100
22 dic 2023	8.15	8.38	8.15	8.26	8.26	22,900
21 dic 2023	8.01	8.15	7.71	8.15	8.15	17,300
20 dic 2023	8.17	8.49	7.71	7.98	7.98	61,100
19 dic 2023	8.30	8.50	7.94	8.35	8.35	26,800
18 dic 2023	8.15	8.49	7.89	8.10	8.10	40,100
15 dic 2023	8.17	8.34	7.51	8.05	8.05	33,100
14 dic 2023	7.80	8.45	7.80	8.25	8.25	86,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,188.18+0.48(+0.01%)

Dow Jones39,057.17+172.91(+0.44%)

Nasdaq16,299.52-33.04(-0.20%)

Russell 20002,051.21-13.44(-0.65%)

Petróleo79.15+0.77(+0.98%)

Oro2,318.10-6.10(-0.26%)

Abacus Life, Inc. (ABL)

S&P 500
5,188.18
+0.48(+0.01%)

Dow Jones
39,057.17
+172.91(+0.44%)

Nasdaq
16,299.52
-33.04(-0.20%)

Russell 2000
2,051.21
-13.44(-0.65%)

Petróleo
79.15
+0.77(+0.98%)

Oro
2,318.10
-6.10(-0.26%)