Advantage Solutions Inc. (ADV)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:39PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 3.9700 | 3.9700 | 3.8500 | 3.8950 | 3.8950 | 436,100 |
| 16 sept 2024 | 3.9100 | 3.9600 | 3.7500 | 3.9100 | 3.9100 | 495,600 |
| 13 sept 2024 | 3.7400 | 3.9300 | 3.7350 | 3.9100 | 3.9100 | 512,000 |
| 12 sept 2024 | 3.6400 | 3.6950 | 3.5700 | 3.6700 | 3.6700 | 711,200 |
| 11 sept 2024 | 3.6400 | 3.6700 | 3.5100 | 3.6300 | 3.6300 | 409,200 |
| 10 sept 2024 | 3.3800 | 3.6300 | 3.3500 | 3.6200 | 3.6200 | 536,100 |
| 09 sept 2024 | 3.7200 | 3.7200 | 3.2500 | 3.3900 | 3.3900 | 1,369,400 |
| 06 sept 2024 | 3.9000 | 3.9600 | 3.7100 | 3.7400 | 3.7400 | 550,300 |
| 05 sept 2024 | 3.8500 | 3.9200 | 3.8100 | 3.9100 | 3.9100 | 439,600 |
| 04 sept 2024 | 3.7200 | 3.8500 | 3.4600 | 3.8400 | 3.8400 | 584,800 |
| 03 sept 2024 | 3.8200 | 3.8300 | 3.6700 | 3.7400 | 3.7400 | 513,400 |
| 30 ago 2024 | 3.8200 | 3.9000 | 3.4700 | 3.8700 | 3.8700 | 577,800 |
| 29 ago 2024 | 3.8200 | 3.8750 | 3.7500 | 3.8200 | 3.8200 | 752,800 |
| 28 ago 2024 | 3.7700 | 3.8300 | 3.7050 | 3.8200 | 3.8200 | 408,500 |
| 27 ago 2024 | 3.7300 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 842,000 |
| 26 ago 2024 | 3.8000 | 3.8900 | 3.7500 | 3.7700 | 3.7700 | 525,800 |
| 23 ago 2024 | 3.6200 | 3.8000 | 3.5800 | 3.7800 | 3.7800 | 912,400 |
| 22 ago 2024 | 3.7500 | 3.7500 | 3.5900 | 3.6200 | 3.6200 | 342,000 |
| 21 ago 2024 | 3.7100 | 3.7900 | 3.6700 | 3.7400 | 3.7400 | 732,000 |
| 20 ago 2024 | 3.7100 | 3.7100 | 3.5550 | 3.6650 | 3.6650 | 404,500 |
| 19 ago 2024 | 3.5900 | 3.7550 | 3.5800 | 3.7200 | 3.7200 | 358,900 |
| 16 ago 2024 | 3.5900 | 3.6840 | 3.3700 | 3.5900 | 3.5900 | 323,800 |
| 15 ago 2024 | 3.5300 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 341,800 |
| 14 ago 2024 | 3.6700 | 3.7000 | 3.5100 | 3.5200 | 3.5200 | 346,500 |
| 13 ago 2024 | 3.6500 | 3.7400 | 3.5700 | 3.6600 | 3.6600 | 415,800 |
| 12 ago 2024 | 3.6300 | 3.7200 | 3.5550 | 3.6200 | 3.6200 | 624,000 |
| 09 ago 2024 | 3.7600 | 3.7800 | 3.5500 | 3.6600 | 3.6600 | 849,600 |
| 08 ago 2024 | 3.7700 | 3.8850 | 3.6600 | 3.7550 | 3.7550 | 551,500 |
| 07 ago 2024 | 2.9500 | 3.8500 | 2.9500 | 3.7650 | 3.7650 | 894,300 |
| 06 ago 2024 | 3.4900 | 3.6450 | 3.4050 | 3.6100 | 3.6100 | 1,178,400 |
| 05 ago 2024 | 3.2700 | 3.6000 | 3.2300 | 3.5400 | 3.5400 | 1,011,400 |
| 02 ago 2024 | 3.6000 | 3.7800 | 3.5700 | 3.6700 | 3.6700 | 929,500 |
| 01 ago 2024 | 4.0500 | 4.0700 | 3.7050 | 3.8300 | 3.8300 | 939,800 |
| 31 jul 2024 | 4.0400 | 4.1600 | 3.9350 | 4.0100 | 4.0100 | 1,257,200 |
| 30 jul 2024 | 3.8900 | 4.0500 | 3.6200 | 4.0100 | 4.0100 | 741,000 |
| 29 jul 2024 | 3.9200 | 4.0250 | 3.8550 | 3.8900 | 3.8900 | 565,500 |
| 26 jul 2024 | 3.7800 | 3.9300 | 3.7650 | 3.9300 | 3.9300 | 804,300 |
| 25 jul 2024 | 3.7400 | 3.9200 | 3.5200 | 3.6700 | 3.6700 | 1,580,400 |
| 24 jul 2024 | 3.7400 | 3.8500 | 3.5000 | 3.7300 | 3.7300 | 792,200 |
| 23 jul 2024 | 3.7600 | 3.8300 | 3.6800 | 3.7700 | 3.7700 | 553,700 |
| 22 jul 2024 | 3.7800 | 3.8050 | 3.6450 | 3.7600 | 3.7600 | 1,071,700 |
| 19 jul 2024 | 3.6900 | 3.8050 | 3.4700 | 3.7000 | 3.7000 | 884,500 |
| 18 jul 2024 | 3.8400 | 3.9100 | 3.4600 | 3.7100 | 3.7100 | 706,100 |
| 17 jul 2024 | 4.0400 | 4.0600 | 3.8600 | 3.8900 | 3.8900 | 1,521,500 |
| 16 jul 2024 | 3.9500 | 4.1350 | 3.9500 | 4.0900 | 4.0900 | 1,149,300 |
| 15 jul 2024 | 3.7600 | 3.9350 | 3.7500 | 3.9200 | 3.9200 | 1,177,600 |
| 12 jul 2024 | 3.6700 | 3.7900 | 3.6550 | 3.7300 | 3.7300 | 1,033,900 |
| 11 jul 2024 | 3.4300 | 3.6400 | 3.4200 | 3.6400 | 3.6400 | 1,133,200 |
| 10 jul 2024 | 3.3400 | 3.3800 | 3.2900 | 3.3400 | 3.3400 | 424,500 |
| 09 jul 2024 | 3.2400 | 3.3500 | 3.2400 | 3.3200 | 3.3200 | 628,500 |
| 08 jul 2024 | 3.2700 | 3.4350 | 3.2700 | 3.3200 | 3.3200 | 1,103,900 |
| 05 jul 2024 | 3.2300 | 3.3300 | 3.1700 | 3.2400 | 3.2400 | 812,400 |
| 03 jul 2024 | 3.1300 | 3.2950 | 3.1300 | 3.2500 | 3.2500 | 369,300 |
| 02 jul 2024 | 3.1300 | 3.1800 | 3.0950 | 3.1800 | 3.1800 | 577,700 |
| 01 jul 2024 | 3.2900 | 3.2900 | 3.1000 | 3.1300 | 3.1300 | 734,600 |
| 28 jun 2024 | 3.2100 | 3.3350 | 3.2000 | 3.2200 | 3.2200 | 3,825,400 |
| 27 jun 2024 | 3.1500 | 3.2200 | 3.0700 | 3.2100 | 3.2100 | 1,445,200 |
| 26 jun 2024 | 3.0200 | 3.2200 | 3.0200 | 3.1500 | 3.1500 | 1,393,900 |
| 25 jun 2024 | 3.0800 | 3.1500 | 2.9450 | 3.0500 | 3.0500 | 2,142,700 |
| 24 jun 2024 | 2.8800 | 2.9600 | 2.8100 | 2.8700 | 2.8700 | 1,885,400 |
| 21 jun 2024 | 2.7900 | 2.9400 | 2.7500 | 2.9000 | 2.9000 | 2,970,400 |
| 20 jun 2024 | 2.9500 | 2.9500 | 2.7000 | 2.7400 | 2.7400 | 2,462,000 |
| 18 jun 2024 | 3.0000 | 3.1150 | 2.9200 | 2.9600 | 2.9600 | 2,954,700 |
| 17 jun 2024 | 2.7800 | 3.0000 | 2.7500 | 2.9900 | 2.9900 | 982,600 |
| 14 jun 2024 | 2.8200 | 2.9000 | 2.7300 | 2.7800 | 2.7800 | 1,131,200 |
| 13 jun 2024 | 3.0700 | 3.1100 | 2.7850 | 2.9300 | 2.9300 | 1,456,700 |
| 12 jun 2024 | 3.0900 | 3.1600 | 3.0300 | 3.0600 | 3.0600 | 935,000 |
| 11 jun 2024 | 2.9500 | 3.0300 | 2.9000 | 3.0100 | 3.0100 | 707,200 |
| 10 jun 2024 | 2.9800 | 3.0150 | 2.9300 | 2.9900 | 2.9900 | 931,600 |
| 07 jun 2024 | 2.9600 | 3.1200 | 2.9250 | 3.0200 | 3.0200 | 963,100 |
| 06 jun 2024 | 2.9500 | 3.0800 | 2.9300 | 2.9800 | 2.9800 | 1,098,100 |
| 05 jun 2024 | 2.8300 | 2.9300 | 2.7150 | 2.9300 | 2.9300 | 949,400 |
| 04 jun 2024 | 3.2300 | 3.2400 | 2.8600 | 2.8650 | 2.8650 | 1,267,400 |
| 03 jun 2024 | 3.4800 | 3.4800 | 3.2300 | 3.2400 | 3.2400 | 836,600 |
| 31 may 2024 | 3.4600 | 3.4850 | 3.3650 | 3.4400 | 3.4400 | 800,200 |
| 30 may 2024 | 3.5500 | 3.5800 | 3.4600 | 3.4600 | 3.4600 | 936,500 |
| 29 may 2024 | 3.4600 | 3.5300 | 3.4000 | 3.5200 | 3.5200 | 867,200 |
| 28 may 2024 | 3.5000 | 3.5700 | 3.4830 | 3.5400 | 3.5400 | 870,800 |
| 24 may 2024 | 3.4800 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 385,900 |
| 23 may 2024 | 3.6100 | 3.6200 | 3.4300 | 3.4700 | 3.4700 | 781,800 |
| 22 may 2024 | 3.5100 | 3.6300 | 3.4400 | 3.5700 | 3.5700 | 905,100 |
| 21 may 2024 | 3.5900 | 3.6500 | 3.4900 | 3.5200 | 3.5200 | 945,300 |
| 20 may 2024 | 3.3500 | 3.6300 | 3.3380 | 3.6200 | 3.6200 | 1,464,900 |
| 17 may 2024 | 3.3400 | 3.4100 | 3.3000 | 3.3700 | 3.3700 | 805,200 |
| 16 may 2024 | 3.4000 | 3.4100 | 3.2600 | 3.3200 | 3.3200 | 811,800 |
| 15 may 2024 | 3.4300 | 3.5150 | 3.1600 | 3.4000 | 3.4000 | 2,140,600 |
| 14 may 2024 | 3.4800 | 3.6300 | 3.4000 | 3.4000 | 3.4000 | 1,147,200 |
| 13 may 2024 | 3.4700 | 3.6600 | 3.3000 | 3.4200 | 3.4200 | 1,698,900 |
| 10 may 2024 | 3.7000 | 3.7000 | 3.4400 | 3.5100 | 3.5100 | 1,292,200 |
| 09 may 2024 | 3.2300 | 3.7600 | 3.0100 | 3.7400 | 3.7400 | 2,272,800 |
| 08 may 2024 | 4.2500 | 4.3100 | 4.1600 | 4.2600 | 4.2600 | 1,157,400 |
| 07 may 2024 | 4.4500 | 4.5200 | 4.2800 | 4.2800 | 4.2800 | 623,900 |
| 06 may 2024 | 4.5500 | 4.6800 | 4.5100 | 4.5200 | 4.5200 | 626,600 |
| 03 may 2024 | 4.6600 | 4.7100 | 4.5350 | 4.5500 | 4.5500 | 539,600 |
| 02 may 2024 | 4.4400 | 4.5900 | 4.4000 | 4.5600 | 4.5600 | 643,600 |
| 01 may 2024 | 4.2500 | 4.5600 | 4.2500 | 4.4200 | 4.4200 | 760,300 |
| 30 abr 2024 | 4.2500 | 4.3100 | 4.2200 | 4.2600 | 4.2600 | 497,300 |
| 29 abr 2024 | 4.5100 | 4.5350 | 4.3200 | 4.3300 | 4.3300 | 533,600 |
| 26 abr 2024 | 4.5900 | 4.6200 | 4.4900 | 4.5100 | 4.5100 | 575,500 |
| 25 abr 2024 | 4.5100 | 4.6000 | 4.3900 | 4.5500 | 4.5500 | 1,094,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.