U.S. markets closed

Alvotech (ALVO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.37-0.23 (-1.69%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202413.7213.7213.3513.3713.3755,200
09 may 202413.5113.6113.4913.6013.6041,600
08 may 202413.6013.6013.4513.5413.5466,800
07 may 202414.3414.3913.8613.8613.86166,400
06 may 202414.4414.4714.3514.3814.38134,700
03 may 202414.4914.4914.3914.4014.4046,800
02 may 202414.5014.5614.4414.5114.51231,600
01 may 202414.5314.5914.3714.4814.48118,100
30 abr 202414.6714.7614.4614.5014.50224,700
29 abr 202414.2014.3014.2014.2214.2239,600
26 abr 202414.0014.2314.0014.1514.15248,500
25 abr 202413.5113.7413.4813.6513.6565,600
24 abr 202413.5513.7513.4713.5413.54191,100
23 abr 202413.3013.4513.3013.4013.40195,700
22 abr 202413.2513.3513.2313.3313.33184,800
19 abr 202413.0514.0012.7513.2213.221,686,600
18 abr 202412.7212.9512.7212.8912.8990,100
17 abr 202412.7413.0012.7312.8012.80137,500
16 abr 202412.5013.0112.4012.7312.73377,700
15 abr 202412.0212.5112.0212.5012.50219,200
12 abr 202411.7912.3011.1912.2412.24411,900
11 abr 202411.7111.9011.7111.8511.85100,300
10 abr 202411.9412.0311.8711.8811.8844,300
09 abr 202412.0012.0011.9111.9311.9396,300
08 abr 202411.8512.3911.8512.0112.0181,200
05 abr 202412.1312.2611.9512.0212.02460,600
04 abr 202411.6712.0011.5711.6711.6799,800
03 abr 202411.7411.7611.4011.6911.69246,100
02 abr 202412.1912.1911.0111.4011.40261,900
01 abr 202412.2512.4912.2512.4712.47118,200
28 mar 202412.5712.9212.2012.2212.2288,300
27 mar 202412.3812.7412.3812.6812.6885,200
26 mar 202412.9513.0012.4612.5012.50113,600
25 mar 202414.2914.2913.1613.2713.27200,200
22 mar 202415.0015.0314.6014.9514.9591,600
21 mar 202414.9915.2714.9915.0715.07136,800
20 mar 202415.1215.3015.0115.2315.23142,800
19 mar 202414.9215.3114.9215.2415.24140,600
18 mar 202415.2015.8315.0315.0315.0339,300
15 mar 202415.2215.5015.2115.3115.31204,700
14 mar 202415.3015.5615.1215.3315.33111,000
13 mar 202415.2515.4815.2515.3915.39161,300
12 mar 202415.6215.8315.3015.3215.32112,900
11 mar 202415.3415.9015.3415.4315.4360,300
08 mar 202416.0316.1015.5715.6015.601,111,200
07 mar 202416.1016.1015.9716.0216.0295,900
06 mar 202416.0016.1215.9715.9815.98120,000
05 mar 202416.3016.9516.0516.1616.16471,800
04 mar 202415.6016.0015.6016.0016.00174,500
01 mar 202415.3015.7715.3015.7615.76183,800
29 feb 202415.8915.8915.0015.3915.39265,000
28 feb 202416.1716.2815.7115.9015.90249,000
27 feb 202417.1017.1015.9216.2916.29376,000
26 feb 202417.8518.0017.0217.2717.271,818,900
23 feb 202415.6516.1515.6016.0316.03716,400
22 feb 202415.9315.9315.5315.5715.57242,700
21 feb 202416.0016.0015.7015.7515.75128,200
20 feb 202415.9016.0015.9015.9715.97524,500
16 feb 202415.6915.9315.6915.8215.82133,200
15 feb 202415.7516.2215.7015.8015.80554,200
14 feb 202415.7015.8315.6515.7015.70291,300
13 feb 202415.5515.8115.5515.6615.66152,500
12 feb 202415.7215.9115.6515.7115.71390,600
09 feb 202415.4015.7615.2615.6615.66529,500
08 feb 202415.4615.6015.3215.4915.49139,600
07 feb 202415.4515.8815.4515.6115.61166,000
06 feb 202415.5015.5915.3715.4815.48197,500
05 feb 202415.6615.7315.4215.4915.49176,000
02 feb 202415.7515.9215.3115.7015.70383,100
01 feb 202415.7416.1015.7215.9515.95631,900
31 ene 202415.7116.0315.6015.7515.75981,700
30 ene 202415.2815.3815.0015.1315.13264,300
29 ene 202415.0015.7014.6015.2515.25518,600
26 ene 202414.2514.6514.2514.6514.6580,500
25 ene 202414.3414.3614.2314.2414.24267,300
24 ene 202414.4114.7514.2114.2514.25480,300
23 ene 202414.1114.5414.1014.2514.25282,000
22 ene 202414.7514.7514.1014.1814.18937,200
19 ene 202413.0814.5912.2614.1414.142,399,800
18 ene 202412.3812.3812.2112.2712.274,500
17 ene 202412.2912.5012.2412.3512.3517,500
16 ene 202412.1612.4512.1612.4212.427,300
12 ene 202412.2212.3112.2212.3112.3113,600
11 ene 202412.2012.3512.2012.2312.2397,100
10 ene 202412.4012.6212.0712.2112.21257,000
09 ene 202412.5012.5212.4012.4912.49283,700
08 ene 202412.9812.9912.4012.4712.4778,400
05 ene 202412.2012.5012.2012.2612.2636,900
04 ene 202411.7512.6011.6812.1012.1028,000
03 ene 202411.5011.7511.4611.6811.6854,000
02 ene 202411.4911.4911.2611.3611.366,900
29 dic 202311.4911.5011.3511.4811.4841,300
28 dic 202311.2511.5011.2511.3011.3060,300
27 dic 202311.2211.3911.1511.2811.2828,100
26 dic 202311.3411.3410.1511.2411.2457,300
22 dic 202311.1611.2210.9611.2211.2244,400
21 dic 202311.0711.5011.0211.1411.1469,000
20 dic 202310.7511.0610.7510.9610.9683,300
19 dic 202310.7010.9410.7010.8910.8976,400
18 dic 202310.3110.9110.2010.7210.7279,900
*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...