Alamo Group Inc. (ALG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 200.05 | 201.32 | 198.87 | 200.72 | 200.72 | 49,834 |
| 14 may 2024 | 199.23 | 199.50 | 197.32 | 198.70 | 198.70 | 47,400 |
| 13 may 2024 | 199.48 | 199.48 | 196.56 | 196.57 | 196.57 | 56,400 |
| 10 may 2024 | 199.49 | 199.49 | 196.28 | 198.43 | 198.43 | 32,200 |
| 09 may 2024 | 194.57 | 198.45 | 194.24 | 198.30 | 198.30 | 33,800 |
| 08 may 2024 | 193.34 | 195.42 | 193.34 | 193.99 | 193.99 | 35,400 |
| 07 may 2024 | 193.28 | 195.41 | 193.22 | 194.07 | 194.07 | 58,100 |
| 06 may 2024 | 194.88 | 195.51 | 193.12 | 193.25 | 193.25 | 94,400 |
| 03 may 2024 | 190.00 | 195.50 | 177.22 | 193.97 | 193.97 | 114,400 |
| 02 may 2024 | 195.69 | 196.07 | 192.69 | 195.24 | 195.24 | 121,800 |
| 01 may 2024 | 195.93 | 197.59 | 193.53 | 193.93 | 193.93 | 88,300 |
| 30 abr 2024 | 199.28 | 201.15 | 193.89 | 194.38 | 194.38 | 148,800 |
| 29 abr 2024 | 199.52 | 202.51 | 198.57 | 199.50 | 199.50 | 77,500 |
| 26 abr 2024 | 199.64 | 201.20 | 197.90 | 198.52 | 198.52 | 51,100 |
| 25 abr 2024 | 202.06 | 202.06 | 196.83 | 199.63 | 199.63 | 117,000 |
| 24 abr 2024 | 204.12 | 205.92 | 200.95 | 204.20 | 204.20 | 58,000 |
| 23 abr 2024 | 204.98 | 208.66 | 203.84 | 204.99 | 204.99 | 63,900 |
| 22 abr 2024 | 204.47 | 206.46 | 202.18 | 204.61 | 204.61 | 67,200 |
| 19 abr 2024 | 203.84 | 207.40 | 202.12 | 202.34 | 202.34 | 69,500 |
| 18 abr 2024 | 207.67 | 208.61 | 204.22 | 204.85 | 204.85 | 58,400 |
| 17 abr 2024 | 213.47 | 213.49 | 206.28 | 206.61 | 206.61 | 86,800 |
| 16 abr 2024 | 213.75 | 215.66 | 212.15 | 212.74 | 212.74 | 46,000 |
| 15 abr 2024 | 215.51 | 220.61 | 212.51 | 215.15 | 215.15 | 69,600 |
| 15 abr 2024 | 0.26 Dividendo | |||||
| 12 abr 2024 | 217.48 | 217.48 | 211.62 | 213.89 | 213.63 | 48,700 |
| 11 abr 2024 | 216.85 | 219.89 | 214.69 | 219.89 | 219.62 | 51,200 |
| 10 abr 2024 | 217.38 | 218.44 | 213.73 | 215.09 | 214.83 | 55,800 |
| 09 abr 2024 | 220.45 | 222.88 | 219.09 | 222.78 | 222.51 | 42,900 |
| 08 abr 2024 | 219.98 | 220.66 | 218.59 | 220.34 | 220.07 | 49,500 |
| 05 abr 2024 | 215.94 | 219.12 | 215.94 | 218.60 | 218.33 | 33,100 |
| 04 abr 2024 | 222.74 | 224.02 | 215.61 | 216.39 | 216.13 | 84,800 |
| 03 abr 2024 | 213.53 | 220.97 | 213.53 | 219.89 | 219.62 | 89,600 |
| 02 abr 2024 | 212.46 | 215.78 | 211.51 | 215.21 | 214.95 | 83,700 |
| 01 abr 2024 | 227.22 | 227.22 | 213.82 | 213.89 | 213.63 | 78,900 |
| 28 mar 2024 | 225.74 | 228.88 | 225.08 | 228.33 | 228.05 | 100,300 |
| 27 mar 2024 | 222.00 | 226.54 | 222.00 | 225.89 | 225.62 | 76,000 |
| 26 mar 2024 | 218.95 | 221.62 | 216.30 | 220.91 | 220.64 | 105,600 |
| 25 mar 2024 | 215.53 | 217.07 | 215.53 | 216.51 | 216.25 | 60,400 |
| 22 mar 2024 | 213.85 | 215.73 | 213.21 | 214.35 | 214.09 | 76,600 |
| 21 mar 2024 | 209.46 | 213.92 | 209.34 | 213.51 | 213.25 | 69,300 |
| 20 mar 2024 | 204.54 | 209.69 | 204.14 | 207.98 | 207.73 | 44,400 |
| 19 mar 2024 | 202.12 | 205.05 | 202.12 | 203.90 | 203.65 | 29,900 |
| 18 mar 2024 | 205.10 | 207.25 | 201.82 | 202.12 | 201.87 | 59,400 |
| 15 mar 2024 | 203.38 | 206.79 | 203.38 | 205.02 | 204.77 | 118,000 |
| 14 mar 2024 | 205.32 | 205.32 | 201.85 | 204.17 | 203.92 | 79,000 |
| 13 mar 2024 | 201.43 | 207.48 | 201.43 | 206.15 | 205.90 | 58,600 |
| 12 mar 2024 | 202.90 | 202.90 | 200.66 | 201.84 | 201.59 | 42,300 |
| 11 mar 2024 | 203.79 | 203.79 | 201.01 | 202.41 | 202.16 | 61,600 |
| 08 mar 2024 | 208.09 | 209.72 | 202.93 | 203.27 | 203.02 | 100,800 |
| 07 mar 2024 | 203.64 | 207.57 | 203.64 | 206.26 | 206.01 | 64,100 |
| 06 mar 2024 | 203.00 | 203.63 | 200.37 | 202.98 | 202.73 | 62,300 |
| 05 mar 2024 | 204.09 | 205.72 | 200.12 | 201.90 | 201.65 | 52,500 |
| 04 mar 2024 | 204.44 | 205.84 | 202.29 | 204.99 | 204.74 | 47,200 |
| 01 mar 2024 | 203.58 | 203.58 | 201.51 | 202.68 | 202.43 | 62,900 |
| 29 feb 2024 | 205.52 | 205.95 | 201.84 | 202.29 | 202.04 | 84,700 |
| 28 feb 2024 | 199.97 | 203.47 | 199.97 | 202.72 | 202.47 | 80,200 |
| 27 feb 2024 | 201.93 | 203.13 | 200.26 | 202.08 | 201.83 | 88,400 |
| 26 feb 2024 | 202.49 | 204.31 | 198.33 | 199.35 | 199.11 | 117,900 |
| 23 feb 2024 | 207.40 | 210.00 | 188.36 | 203.55 | 203.30 | 166,500 |
| 22 feb 2024 | 213.09 | 215.20 | 212.77 | 214.32 | 214.06 | 64,400 |
| 21 feb 2024 | 215.84 | 215.84 | 213.13 | 214.55 | 214.29 | 47,600 |
| 20 feb 2024 | 214.45 | 217.16 | 213.56 | 215.92 | 215.66 | 64,700 |
| 16 feb 2024 | 219.67 | 222.00 | 217.30 | 217.33 | 217.07 | 91,600 |
| 15 feb 2024 | 218.52 | 222.00 | 217.62 | 221.20 | 220.93 | 60,100 |
| 14 feb 2024 | 215.99 | 218.74 | 210.01 | 217.74 | 217.48 | 64,400 |
| 13 feb 2024 | 218.72 | 218.72 | 210.29 | 212.25 | 211.99 | 114,400 |
| 12 feb 2024 | 218.40 | 231.40 | 218.40 | 225.21 | 224.94 | 155,400 |
| 09 feb 2024 | 215.80 | 219.03 | 214.63 | 218.35 | 218.08 | 60,600 |
| 08 feb 2024 | 216.41 | 217.69 | 214.30 | 216.01 | 215.75 | 67,500 |
| 07 feb 2024 | 213.88 | 215.83 | 212.30 | 215.83 | 215.57 | 62,500 |
| 06 feb 2024 | 214.99 | 216.36 | 213.56 | 214.00 | 213.74 | 42,700 |
| 05 feb 2024 | 215.05 | 215.85 | 212.30 | 214.07 | 213.81 | 38,500 |
| 02 feb 2024 | 213.17 | 218.36 | 212.20 | 217.75 | 217.49 | 42,600 |
| 01 feb 2024 | 213.83 | 215.71 | 209.14 | 215.62 | 215.36 | 62,100 |
| 31 ene 2024 | 216.40 | 216.65 | 210.97 | 212.28 | 212.02 | 63,600 |
| 30 ene 2024 | 215.41 | 217.48 | 214.91 | 216.00 | 215.74 | 53,600 |
| 29 ene 2024 | 213.42 | 217.68 | 212.01 | 216.97 | 216.71 | 53,900 |
| 26 ene 2024 | 213.76 | 214.23 | 211.41 | 213.00 | 212.74 | 39,600 |
| 25 ene 2024 | 212.39 | 215.60 | 209.59 | 212.34 | 212.08 | 46,500 |
| 24 ene 2024 | 212.41 | 212.41 | 208.23 | 209.26 | 209.01 | 54,300 |
| 23 ene 2024 | 211.44 | 213.80 | 208.65 | 209.61 | 209.36 | 46,100 |
| 22 ene 2024 | 207.00 | 209.92 | 207.00 | 209.11 | 208.86 | 63,500 |
| 19 ene 2024 | 203.45 | 205.14 | 200.36 | 205.14 | 204.89 | 75,800 |
| 18 ene 2024 | 201.04 | 202.69 | 200.15 | 202.55 | 202.30 | 75,400 |
| 17 ene 2024 | 200.90 | 201.98 | 198.21 | 199.44 | 199.20 | 63,900 |
| 16 ene 2024 | 202.57 | 203.64 | 201.04 | 203.64 | 203.39 | 137,300 |
| 12 ene 2024 | 202.28 | 203.37 | 201.74 | 203.07 | 202.82 | 85,900 |
| 12 ene 2024 | 0.26 Dividendo | |||||
| 11 ene 2024 | 199.88 | 200.55 | 196.78 | 200.47 | 199.97 | 100,700 |
| 10 ene 2024 | 199.10 | 200.26 | 197.57 | 199.82 | 199.32 | 52,800 |
| 09 ene 2024 | 198.17 | 199.21 | 196.38 | 198.47 | 197.97 | 45,800 |
| 08 ene 2024 | 201.38 | 201.81 | 199.26 | 201.29 | 200.78 | 50,400 |
| 05 ene 2024 | 199.66 | 201.42 | 198.90 | 200.38 | 199.88 | 109,500 |
| 04 ene 2024 | 202.64 | 202.87 | 200.42 | 201.29 | 200.78 | 103,500 |
| 03 ene 2024 | 205.05 | 205.05 | 201.05 | 201.63 | 201.12 | 72,800 |
| 02 ene 2024 | 208.00 | 209.53 | 205.60 | 205.96 | 205.44 | 57,800 |
| 29 dic 2023 | 211.00 | 211.88 | 208.70 | 210.19 | 209.66 | 35,900 |
| 28 dic 2023 | 211.61 | 213.56 | 210.22 | 211.47 | 210.94 | 41,300 |
| 27 dic 2023 | 214.00 | 216.34 | 211.41 | 213.25 | 212.71 | 46,400 |
| 26 dic 2023 | 213.14 | 214.44 | 211.80 | 213.02 | 212.49 | 35,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.