U.S. markets closed

Alico, Inc. (ALCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.63-0.07 (-0.24%)
Al cierre: 04:00PM EDT
28.63 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202428.7328.8728.1928.6328.6316,450
02 may 202428.8228.9728.4628.7028.7013,700
01 may 202428.0528.4927.8328.3028.3016,800
30 abr 202428.2828.6027.4827.9127.9124,700
29 abr 202428.3828.8228.3128.5528.5517,200
26 abr 202428.0429.1827.9728.7728.7723,700
25 abr 202427.8328.2427.7728.2428.2414,100
24 abr 202428.0628.2827.8828.0228.0211,400
23 abr 202428.3128.5027.9928.2828.289,200
22 abr 202427.9028.4727.6227.8627.8611,200
19 abr 202426.7428.0426.7428.0028.0022,300
18 abr 202426.8626.9326.6226.8626.8617,300
17 abr 202427.0227.1626.6526.6526.6513,600
16 abr 202427.0027.1826.7927.0027.0010,000
15 abr 202427.7427.8126.8626.9626.9619,600
12 abr 202428.4228.6127.4627.5127.5115,600
11 abr 202428.4228.5028.1428.3428.3412,100
10 abr 202428.6628.7228.1228.5328.5317,600
09 abr 202428.7029.2228.7029.1529.159,800
08 abr 202428.9129.3328.9129.0029.009,800
05 abr 202429.3429.3428.9429.1129.116,500
04 abr 202429.1129.7329.0129.4129.4122,100
03 abr 202428.5529.3828.5529.0229.0218,000
02 abr 202428.9829.3928.4628.6328.6324,200
01 abr 202429.0529.3228.7629.3029.3014,600
28 mar 202429.1130.1129.0729.2829.2818,800
27 mar 202428.9429.4628.9229.3529.3516,300
27 mar 20240.05 Dividendo
26 mar 202428.6129.0228.0728.7028.6534,400
25 mar 202428.9629.0028.5128.6328.5811,200
22 mar 202428.9228.9328.6028.6528.607,800
21 mar 202429.0529.5629.0029.4829.4322,100
20 mar 202428.1829.2128.1829.0629.0124,800
19 mar 202427.6728.6027.6728.3228.2730,500
18 mar 202428.0928.2527.6627.6627.6132,200
15 mar 202426.9928.2326.9928.2328.1845,000
14 mar 202427.1527.4926.9627.1127.0622,600
13 mar 202427.2327.3326.7827.1827.1317,800
12 mar 202426.8527.2626.8327.1127.0613,600
11 mar 202427.2027.2026.7126.7226.6718,500
08 mar 202427.0827.4027.0327.1427.098,700
07 mar 202427.2427.3027.0027.1027.0512,000
06 mar 202427.1027.3827.0127.0126.9612,100
05 mar 202427.8328.1627.0927.0927.0416,700
04 mar 202427.5828.1627.5827.7327.6823,800
01 mar 202427.5927.8427.5027.7727.7216,900
29 feb 202427.6427.9027.4927.7127.6611,800
28 feb 202427.3727.8827.1527.3027.2524,100
27 feb 202427.3227.6527.0727.5127.4648,400
26 feb 202427.6128.1727.0927.3627.3147,700
23 feb 202428.0328.1627.1927.4127.3629,000
22 feb 202428.0728.8227.6828.1428.0930,200
21 feb 202428.5328.7027.9228.2028.1526,600
20 feb 202428.8329.4428.4028.6328.5829,400
16 feb 202428.9829.4428.9029.1029.0534,200
15 feb 202428.4829.4728.4829.2129.1632,200
14 feb 202428.4228.6527.9428.5128.4631,900
13 feb 202429.8530.5128.1828.2628.2145,100
12 feb 202428.9130.4528.9130.3130.2645,100
09 feb 202428.7129.6028.2329.0128.9647,600
08 feb 202428.4229.3628.3828.9128.8644,400
07 feb 202428.5628.5928.1828.1828.1319,500
06 feb 202427.3728.8327.2728.7628.7135,700
05 feb 202428.1528.1527.3427.3427.2929,100
02 feb 202429.1029.2728.3228.3228.2742,700
01 feb 202429.6529.7229.1229.2229.1744,400
31 ene 202430.0030.1829.4329.4429.3924,900
30 ene 202430.0030.1430.0030.0029.9516,300
29 ene 202430.0130.1730.0030.0530.0016,300
26 ene 202430.6730.7230.0030.0029.9520,900
25 ene 202430.1330.7530.1330.4830.4348,200
24 ene 202430.1030.4529.8029.8329.7838,900
23 ene 202430.3830.3829.8029.9429.8927,300
22 ene 202429.8030.2729.7530.2230.1732,600
19 ene 202429.0829.6928.7329.6929.6427,400
18 ene 202428.6428.9928.6328.9028.8531,600
17 ene 202427.8828.9127.8828.5828.5320,100
16 ene 202428.3628.5027.8228.0027.9538,800
12 ene 202427.8928.3827.7728.2828.2327,500
11 ene 202428.0128.0127.6227.6427.5930,000
10 ene 202428.1328.7828.1028.2228.1729,000
09 ene 202428.1228.5027.9428.3528.3030,700
08 ene 202429.1429.1427.8728.2128.1622,500
05 ene 202429.5329.7029.0029.1129.0622,100
04 ene 202429.8329.9029.5529.6929.6418,700
03 ene 202429.3429.7629.0229.6629.6133,900
02 ene 202429.0329.4628.8329.3529.3019,300
29 dic 202329.4529.4528.9829.0829.0338,300
28 dic 202329.6429.7029.4229.4529.4015,700
28 dic 20230.05 Dividendo
27 dic 202329.8630.1928.5229.8429.7419,900
26 dic 202329.5230.1129.5229.9129.8118,300
22 dic 202329.3429.8729.2729.5829.4814,900
21 dic 202329.2529.5328.6329.3929.2927,000
20 dic 202329.4929.9128.9929.1129.0132,300
19 dic 202329.0729.5829.0129.3729.2725,000
18 dic 202329.5029.5028.7529.0528.9546,000
15 dic 202330.0930.2529.3429.4529.3570,000
14 dic 202330.7031.0029.8329.9029.8052,500
13 dic 202329.9830.8229.8930.5630.4666,400
*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...