U.S. markets closed

Allegro MicroSystems, Inc. (ALGM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
27.67-0.21 (-0.75%)
Al cierre: 04:00PM EDT
27.67 0.00 (0.00%)
Fuera de horario: 04:58PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202427.7828.1227.4127.6727.672,442,700
20 jun 202428.1229.0227.8127.8827.881,907,600
18 jun 202428.3428.5328.1128.2728.271,350,100
17 jun 202428.0228.2927.5828.2128.211,104,200
14 jun 202428.5828.9127.8928.0228.021,665,500
13 jun 202429.4729.7628.7729.1229.121,137,800
12 jun 202429.4530.3729.3929.5929.591,812,800
11 jun 202429.3029.6828.4128.9928.992,745,400
10 jun 202428.9530.2528.8430.0430.04717,600
07 jun 202429.1529.5128.9129.3929.39989,100
06 jun 202429.5129.5529.0729.4529.45582,100
05 jun 202429.5329.6329.1429.5229.52716,500
04 jun 202429.2329.2628.6628.9728.971,116,800
03 jun 202429.9130.1128.7229.2729.271,349,700
31 may 202429.7930.2628.8630.1430.141,452,300
30 may 202429.9130.3829.6829.7729.77664,500
29 may 202430.1430.4029.4929.8629.86864,500
28 may 202431.0031.8230.6330.7930.791,074,500
24 may 202430.4730.9030.2730.6130.61577,400
23 may 202430.8031.0029.8430.0930.091,542,900
22 may 202429.0230.6728.9830.2430.241,397,700
21 may 202429.6129.6628.5628.7728.771,194,300
20 may 202429.6530.4229.4830.0530.051,312,600
17 may 202429.9029.9029.1029.6529.651,001,100
16 may 202429.9030.4829.6529.7529.751,361,900
15 may 202429.0029.9228.9029.9029.901,589,500
14 may 202427.5328.5927.4428.5428.541,246,700
13 may 202427.1127.9826.7427.2727.271,679,000
10 may 202427.5527.8226.4126.7626.762,747,000
09 may 202425.0028.0623.6427.6727.677,510,500
08 may 202429.8430.1029.1029.3629.361,097,400
07 may 202430.2030.7330.2030.2930.29849,400
06 may 202430.1830.3329.7730.0930.09701,600
03 may 202430.4530.6529.7229.9729.97702,900
02 may 202429.4829.6728.6429.6029.601,201,100
01 may 202429.0829.7928.3128.8128.811,210,400
30 abr 202429.8930.5029.6729.6929.691,849,000
29 abr 202430.1130.5330.0330.2530.251,415,300
26 abr 202429.0530.3328.9830.1030.101,250,700
25 abr 202428.5829.3028.3129.1329.131,162,900
24 abr 202427.9128.8127.8128.7728.772,145,800
23 abr 202426.1326.8026.1326.5726.571,215,100
22 abr 202426.2426.3325.5426.2126.212,487,700
19 abr 202426.2526.6125.9226.0926.091,716,400
18 abr 202426.9426.9426.0726.4126.411,531,800
17 abr 202427.0227.5827.0127.1827.181,187,100
16 abr 202426.5127.2626.2027.0027.001,308,800
15 abr 202427.0527.2426.2326.2626.26839,300
12 abr 202427.7727.8626.6926.8426.841,228,100
11 abr 202427.3828.2127.1628.2028.201,213,800
10 abr 202427.1627.3626.8927.0327.031,061,300
09 abr 202427.1527.9727.0227.9627.961,902,100
08 abr 202426.5527.0426.4726.6526.65809,900
05 abr 202425.9826.4425.9826.3626.361,215,700
04 abr 202426.0226.6625.8626.1526.151,827,600
03 abr 202425.6926.0925.4525.7425.741,211,300
02 abr 202426.4126.4125.6825.6825.681,193,300
01 abr 202427.3227.6426.7426.8526.851,247,200
28 mar 202426.8727.2226.8626.9626.961,656,900
27 mar 202426.4526.9826.2526.8026.801,346,300
26 mar 202426.7526.7926.2026.2626.261,257,000
25 mar 202426.4526.9126.4526.5426.54974,700
22 mar 202427.4227.6126.7826.8126.811,040,400
21 mar 202428.3328.5527.6627.7327.731,392,300
20 mar 202427.2327.9926.7827.7727.771,049,200
19 mar 202427.3427.5426.9627.2227.221,289,000
18 mar 202427.7628.3227.7027.7827.781,372,400
15 mar 202427.8328.0327.3827.5027.502,838,900
14 mar 202429.4229.4528.0928.4328.431,607,600
13 mar 202429.8930.2829.5629.6229.621,193,600
12 mar 202431.1131.1429.8030.2530.251,658,700
11 mar 202430.8631.5630.7830.9730.971,404,300
08 mar 202431.6232.1831.0031.1831.182,018,200
07 mar 202430.8731.8330.6731.2931.292,254,000
06 mar 202430.0731.4229.7930.5630.561,590,300
05 mar 202430.6830.9429.1129.4229.421,571,300
04 mar 202432.4532.4530.4731.0831.083,290,900
01 mar 202431.5532.6331.5532.4832.482,134,700
29 feb 202431.2531.5630.6731.4931.491,608,800
28 feb 202430.4730.9530.2830.7930.791,386,200
27 feb 202431.4831.6830.9430.9430.942,718,100
26 feb 202430.9631.9030.8331.7231.721,280,700
23 feb 202431.0731.0730.4730.6830.681,036,500
22 feb 202431.6931.9431.0531.0931.091,307,000
21 feb 202430.4631.1030.0031.0531.051,471,500
20 feb 202430.7230.9130.1230.7930.791,437,000
16 feb 202431.3632.4930.7831.1531.151,795,800
15 feb 202431.2131.8530.6331.2531.253,481,400
14 feb 202430.8531.2830.5131.2331.232,460,100
13 feb 202430.3930.9530.0930.3430.341,862,900
12 feb 202431.5532.2131.5531.6431.641,511,300
09 feb 202431.1232.0430.9031.5331.531,319,800
08 feb 202429.8931.0729.6030.6930.691,342,500
07 feb 202429.8329.9629.2829.8429.841,398,200
06 feb 202429.6930.0129.3229.5629.562,378,700
05 feb 202428.8829.7728.7029.5529.552,973,400
02 feb 202429.4229.5028.4628.6628.663,504,800
01 feb 202425.8829.3225.8229.1429.147,211,400
31 ene 202426.1126.8925.8525.9425.942,097,100
30 ene 202427.2027.3526.4326.5626.561,319,900
*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...