U.S. markets closed
F S&P 500
5,647.25 +26.50 (+0.47%) F Dow Jones
41,627.00 +101.00 (+0.24%) F Nasdaq
19,491.00 +141.75 (+0.73%) E-mini Russell 2000 Index Futur
2,243.80 +13.90 (+0.62%) Petróleo
70.54 -0.37 (-0.52%) Oro
2,581.00 -17.60 (-0.68%)
ANI Pharmaceuticals, Inc. (ANIP)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 60.46 | 62.89 | 60.35 | 61.05 | 61.05 | 364,500 |
| 17 sept 2024 | 57.05 | 61.73 | 57.00 | 60.06 | 60.06 | 552,100 |
| 16 sept 2024 | 58.67 | 59.06 | 55.92 | 56.20 | 56.20 | 374,200 |
| 13 sept 2024 | 56.82 | 58.78 | 56.28 | 58.51 | 58.51 | 662,700 |
| 12 sept 2024 | 54.50 | 56.22 | 54.42 | 56.15 | 56.15 | 532,600 |
| 11 sept 2024 | 53.51 | 55.56 | 52.53 | 54.32 | 54.32 | 657,200 |
| 10 sept 2024 | 58.58 | 58.81 | 54.54 | 55.48 | 55.48 | 616,600 |
| 09 sept 2024 | 60.23 | 60.30 | 57.83 | 58.48 | 58.48 | 529,400 |
| 06 sept 2024 | 60.80 | 61.65 | 60.06 | 60.51 | 60.51 | 409,900 |
| 05 sept 2024 | 63.10 | 63.72 | 60.51 | 60.76 | 60.76 | 405,700 |
| 04 sept 2024 | 62.96 | 63.42 | 62.26 | 62.94 | 62.94 | 334,600 |
| 03 sept 2024 | 63.43 | 63.60 | 61.82 | 63.03 | 63.03 | 487,000 |
| 30 ago 2024 | 62.82 | 64.21 | 62.35 | 63.75 | 63.75 | 365,600 |
| 29 ago 2024 | 63.35 | 63.51 | 62.03 | 62.45 | 62.45 | 509,700 |
| 28 ago 2024 | 63.38 | 63.78 | 61.90 | 62.72 | 62.72 | 519,800 |
| 27 ago 2024 | 63.38 | 63.61 | 61.91 | 63.25 | 63.25 | 367,100 |
| 26 ago 2024 | 62.35 | 63.54 | 61.34 | 63.29 | 63.29 | 391,100 |
| 23 ago 2024 | 61.01 | 62.00 | 60.34 | 61.68 | 61.68 | 102,300 |
| 22 ago 2024 | 61.07 | 61.20 | 59.70 | 60.52 | 60.52 | 152,900 |
| 21 ago 2024 | 61.50 | 61.50 | 60.30 | 61.35 | 61.35 | 224,800 |
| 20 ago 2024 | 61.07 | 61.48 | 59.89 | 61.19 | 61.19 | 214,000 |
| 19 ago 2024 | 60.17 | 61.58 | 59.56 | 61.23 | 61.23 | 230,200 |
| 16 ago 2024 | 60.88 | 61.19 | 59.64 | 60.02 | 60.02 | 175,900 |
| 15 ago 2024 | 60.14 | 61.19 | 58.84 | 61.10 | 61.10 | 184,100 |
| 14 ago 2024 | 59.23 | 59.82 | 58.21 | 59.20 | 59.20 | 312,300 |
| 13 ago 2024 | 59.62 | 59.84 | 58.82 | 58.95 | 58.95 | 122,000 |
| 12 ago 2024 | 57.90 | 59.70 | 57.18 | 59.68 | 59.68 | 574,200 |
| 09 ago 2024 | 56.43 | 58.99 | 56.08 | 57.90 | 57.90 | 743,300 |
| 08 ago 2024 | 56.95 | 57.45 | 56.17 | 56.43 | 56.43 | 2,134,100 |
| 07 ago 2024 | 53.51 | 58.60 | 52.77 | 57.01 | 57.01 | 1,630,200 |
| 06 ago 2024 | 60.80 | 65.69 | 59.90 | 63.29 | 63.29 | 286,700 |
| 05 ago 2024 | 59.27 | 60.13 | 58.18 | 59.16 | 59.16 | 182,400 |
| 02 ago 2024 | 62.52 | 62.78 | 60.61 | 61.01 | 61.01 | 145,400 |
| 01 ago 2024 | 65.86 | 65.88 | 63.37 | 63.85 | 63.85 | 123,700 |
| 31 jul 2024 | 64.52 | 66.51 | 64.41 | 65.72 | 65.72 | 194,700 |
| 30 jul 2024 | 64.09 | 64.74 | 63.44 | 64.38 | 64.38 | 233,400 |
| 29 jul 2024 | 63.45 | 64.02 | 62.72 | 63.53 | 63.53 | 109,700 |
| 26 jul 2024 | 62.64 | 63.39 | 61.72 | 63.25 | 63.25 | 179,300 |
| 25 jul 2024 | 63.58 | 63.58 | 61.50 | 62.03 | 62.03 | 138,200 |
| 24 jul 2024 | 64.31 | 64.70 | 63.07 | 63.26 | 63.26 | 144,300 |
| 23 jul 2024 | 62.10 | 65.11 | 62.00 | 64.73 | 64.73 | 292,500 |
| 22 jul 2024 | 62.50 | 62.50 | 61.06 | 62.07 | 62.07 | 120,200 |
| 19 jul 2024 | 61.49 | 62.40 | 61.17 | 62.19 | 62.19 | 131,600 |
| 18 jul 2024 | 62.92 | 64.01 | 61.02 | 61.35 | 61.35 | 125,200 |
| 17 jul 2024 | 63.80 | 64.20 | 62.33 | 62.98 | 62.98 | 191,100 |
| 16 jul 2024 | 63.69 | 64.94 | 63.25 | 64.23 | 64.23 | 304,100 |
| 15 jul 2024 | 63.17 | 64.35 | 62.47 | 63.22 | 63.22 | 151,900 |
| 12 jul 2024 | 64.91 | 65.25 | 63.38 | 63.50 | 63.50 | 153,500 |
| 11 jul 2024 | 63.28 | 64.43 | 63.21 | 64.25 | 64.25 | 106,300 |
| 10 jul 2024 | 61.74 | 62.66 | 61.58 | 62.38 | 62.38 | 73,300 |
| 09 jul 2024 | 62.55 | 62.70 | 61.26 | 61.34 | 61.34 | 111,200 |
| 08 jul 2024 | 61.69 | 62.45 | 61.29 | 62.36 | 62.36 | 106,800 |
| 05 jul 2024 | 60.96 | 61.57 | 60.56 | 61.44 | 61.44 | 129,300 |
| 03 jul 2024 | 62.38 | 62.41 | 60.64 | 60.82 | 60.82 | 81,900 |
| 02 jul 2024 | 63.03 | 63.60 | 62.41 | 62.64 | 62.64 | 104,900 |
| 01 jul 2024 | 63.50 | 64.16 | 62.80 | 63.44 | 63.44 | 150,900 |
| 28 jun 2024 | 63.51 | 64.69 | 62.86 | 63.68 | 63.68 | 675,500 |
| 27 jun 2024 | 65.73 | 65.90 | 62.60 | 63.09 | 63.09 | 158,900 |
| 26 jun 2024 | 65.29 | 65.79 | 63.24 | 65.49 | 65.49 | 224,000 |
| 25 jun 2024 | 62.83 | 64.95 | 62.83 | 64.19 | 64.19 | 235,600 |
| 24 jun 2024 | 58.94 | 62.95 | 58.76 | 62.82 | 62.82 | 236,500 |
| 21 jun 2024 | 59.48 | 59.87 | 58.43 | 58.53 | 58.53 | 325,400 |
| 20 jun 2024 | 60.19 | 60.73 | 59.30 | 59.39 | 59.39 | 169,000 |
| 18 jun 2024 | 61.82 | 62.36 | 60.33 | 60.74 | 60.74 | 156,900 |
| 17 jun 2024 | 62.55 | 62.67 | 60.69 | 61.78 | 61.78 | 108,900 |
| 14 jun 2024 | 62.73 | 63.12 | 62.05 | 62.62 | 62.62 | 91,800 |
| 13 jun 2024 | 63.80 | 64.58 | 62.57 | 63.24 | 63.24 | 135,700 |
| 12 jun 2024 | 65.74 | 66.51 | 63.43 | 64.21 | 64.21 | 133,800 |
| 11 jun 2024 | 64.60 | 65.17 | 63.49 | 64.93 | 64.93 | 143,500 |
| 10 jun 2024 | 65.68 | 65.80 | 64.18 | 64.98 | 64.98 | 196,600 |
| 07 jun 2024 | 68.56 | 68.68 | 66.52 | 66.74 | 66.74 | 303,900 |
| 06 jun 2024 | 66.61 | 69.09 | 66.61 | 68.82 | 68.82 | 222,900 |
| 05 jun 2024 | 64.91 | 67.27 | 64.36 | 67.00 | 67.00 | 196,400 |
| 04 jun 2024 | 63.10 | 64.89 | 62.27 | 64.76 | 64.76 | 128,400 |
| 03 jun 2024 | 64.91 | 65.49 | 63.29 | 63.44 | 63.44 | 202,200 |
| 31 may 2024 | 63.62 | 64.96 | 63.11 | 64.90 | 64.90 | 175,100 |
| 30 may 2024 | 63.46 | 64.11 | 62.79 | 63.46 | 63.46 | 70,200 |
| 29 may 2024 | 62.58 | 63.70 | 61.74 | 63.08 | 63.08 | 154,100 |
| 28 may 2024 | 61.72 | 63.50 | 61.67 | 63.23 | 63.23 | 158,200 |
| 24 may 2024 | 60.18 | 61.89 | 60.03 | 61.32 | 61.32 | 93,900 |
| 23 may 2024 | 61.61 | 61.78 | 59.44 | 60.36 | 60.36 | 116,100 |
| 22 may 2024 | 61.60 | 62.70 | 61.37 | 61.66 | 61.66 | 98,600 |
| 21 may 2024 | 61.61 | 62.46 | 61.14 | 61.71 | 61.71 | 89,200 |
| 20 may 2024 | 61.50 | 62.48 | 61.32 | 61.73 | 61.73 | 140,900 |
| 17 may 2024 | 63.86 | 64.51 | 61.28 | 61.43 | 61.43 | 153,400 |
| 16 may 2024 | 64.90 | 64.90 | 63.23 | 63.77 | 63.77 | 132,100 |
| 15 may 2024 | 66.13 | 66.57 | 64.60 | 64.82 | 64.82 | 150,900 |
| 14 may 2024 | 67.50 | 67.97 | 65.43 | 66.03 | 66.03 | 155,500 |
| 13 may 2024 | 67.69 | 69.60 | 67.24 | 67.34 | 67.34 | 140,100 |
| 10 may 2024 | 70.00 | 70.00 | 64.05 | 68.05 | 68.05 | 305,700 |
| 09 may 2024 | 65.94 | 66.71 | 65.50 | 65.88 | 65.88 | 187,700 |
| 08 may 2024 | 66.61 | 67.38 | 65.28 | 65.62 | 65.62 | 161,300 |
| 07 may 2024 | 67.42 | 67.74 | 66.70 | 66.72 | 66.72 | 149,600 |
| 06 may 2024 | 67.39 | 67.90 | 67.03 | 67.36 | 67.36 | 116,800 |
| 03 may 2024 | 67.72 | 67.93 | 66.65 | 67.25 | 67.25 | 108,700 |
| 02 may 2024 | 66.96 | 67.87 | 66.78 | 67.11 | 67.11 | 126,700 |
| 01 may 2024 | 65.91 | 67.30 | 65.68 | 66.52 | 66.52 | 124,800 |
| 30 abr 2024 | 65.48 | 66.50 | 64.92 | 66.00 | 66.00 | 114,000 |
| 29 abr 2024 | 65.34 | 65.75 | 65.01 | 65.50 | 65.50 | 75,500 |
| 26 abr 2024 | 64.83 | 65.60 | 64.68 | 65.36 | 65.36 | 67,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.