U.S. markets closed

Alight, Inc. (ALIT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
7.19-0.12 (-1.64%)
Al cierre: 04:00PM EDT
7.22 +0.03 (+0.42%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20247.247.267.147.197.194,649,900
13 jun 20247.437.457.187.317.313,919,400
12 jun 20247.577.657.397.427.422,819,600
11 jun 20247.477.497.407.437.432,771,300
10 jun 20247.447.527.407.487.483,120,200
07 jun 20247.497.617.447.507.501,940,100
06 jun 20247.467.617.447.577.573,695,800
05 jun 20247.427.497.347.447.442,796,400
04 jun 20247.717.767.407.417.415,198,500
03 jun 20247.867.917.737.797.794,391,600
31 may 20247.527.787.527.757.756,254,500
30 may 20247.667.677.487.517.515,084,100
29 may 20247.777.807.637.637.635,050,900
28 may 20248.218.257.857.907.905,604,900
24 may 20248.378.488.178.198.197,487,500
23 may 20248.268.398.238.358.357,994,900
22 may 20248.078.288.038.268.266,782,300
21 may 20248.168.228.018.108.106,394,200
20 may 20248.088.218.048.178.176,832,700
17 may 20247.958.137.928.058.056,176,700
16 may 20247.618.027.617.987.987,866,100
15 may 20247.587.707.497.657.656,477,200
14 may 20247.557.657.437.517.5111,123,000
13 may 20247.727.847.387.447.449,174,300
10 may 20247.717.767.507.677.6713,450,900
09 may 20247.557.837.487.697.6920,142,600
08 may 20248.438.607.477.787.7827,226,700
07 may 20249.329.409.269.299.294,202,600
06 may 20249.379.459.279.319.314,865,900
03 may 20249.379.429.309.309.303,673,500
02 may 20249.099.278.969.219.214,724,000
01 may 20249.009.178.958.998.996,008,600
30 abr 20249.169.209.009.029.022,168,000
29 abr 20249.179.299.159.219.211,741,100
26 abr 20249.139.229.109.119.112,302,800
25 abr 20249.039.118.959.119.112,791,700
24 abr 20249.219.279.049.169.163,418,900
23 abr 20249.199.349.199.259.251,869,000
22 abr 20249.189.259.069.189.182,646,500
19 abr 20248.999.178.959.129.123,158,200
18 abr 20249.079.178.999.019.013,226,700
17 abr 20249.179.189.049.049.042,763,900
16 abr 20249.039.198.999.049.043,607,800
15 abr 20249.229.309.109.119.113,039,700
12 abr 20249.389.389.229.229.222,909,900
11 abr 20249.389.439.249.419.412,513,400
10 abr 20249.229.449.219.369.363,122,000
09 abr 20249.569.589.399.489.482,207,500
08 abr 20249.419.549.399.509.502,433,000
05 abr 20249.309.439.259.409.402,554,100
04 abr 20249.569.649.329.329.322,846,700
03 abr 20249.339.569.249.459.453,797,600
02 abr 20249.479.559.319.449.446,522,000
01 abr 20249.929.929.659.659.653,674,300
28 mar 20249.8210.049.819.859.856,931,200
27 mar 20249.849.909.749.799.794,937,500
26 mar 20249.899.939.779.809.803,246,300
25 mar 20249.9310.029.839.859.852,963,900
22 mar 202410.3110.389.919.939.934,492,200
21 mar 202410.1610.3510.0210.3210.328,164,300
20 mar 20249.2510.109.1510.0810.0821,282,400
19 mar 20248.638.848.608.848.8412,720,800
18 mar 20248.658.748.608.658.653,184,900
15 mar 20248.698.858.668.678.677,251,800
14 mar 20249.059.058.688.758.755,342,100
13 mar 20249.009.108.978.988.983,229,700
12 mar 20249.049.088.959.009.004,294,800
11 mar 20249.079.158.989.059.052,659,800
08 mar 20249.159.249.109.119.112,019,800
07 mar 20249.059.139.049.119.113,831,900
06 mar 20248.989.018.878.998.992,654,600
05 mar 20249.019.078.858.868.863,615,800
04 mar 20249.099.149.039.059.053,269,800
01 mar 20249.009.148.899.109.103,423,200
29 feb 20249.289.308.989.019.016,503,700
28 feb 20249.229.349.169.199.195,338,600
27 feb 20249.289.339.209.259.255,066,200
26 feb 20249.019.278.979.229.226,513,300
23 feb 20248.939.048.809.049.047,546,200
22 feb 20249.249.488.888.928.9210,836,700
21 feb 20248.599.768.459.309.3033,508,800
20 feb 20249.469.599.409.589.5812,682,700
16 feb 20249.539.659.459.579.577,588,700
15 feb 20249.559.709.529.609.606,234,500
14 feb 20249.409.529.349.519.516,629,200
13 feb 20249.269.399.179.289.288,901,700
12 feb 20249.369.539.369.439.437,995,800
09 feb 20249.269.399.209.379.374,905,500
08 feb 20248.969.238.959.239.238,311,700
07 feb 20249.159.158.999.009.004,250,600
06 feb 20248.999.118.979.109.104,257,300
05 feb 20248.989.048.908.988.983,935,000
02 feb 20249.049.138.959.079.075,889,700
01 feb 20248.989.088.829.089.0810,237,100
31 ene 20249.079.108.908.928.9210,610,500
30 ene 20249.159.169.039.039.034,524,500
29 ene 20249.049.178.949.169.169,537,800
26 ene 20249.079.139.029.059.058,201,100
25 ene 20249.039.058.909.059.057,888,900
24 ene 20249.159.278.948.958.9512,728,200
*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...