U.S. markets closed
F S&P 500
5,206.75 +0.25 (+0.00%) F Dow Jones
39,005.00 +8.00 (+0.02%) F Nasdaq
18,181.00 -14.50 (-0.08%) E-mini Russell 2000 Index Futur
2,072.80 +1.70 (+0.08%) Petróleo
78.72 +0.24 (+0.31%) Oro
2,329.30 -1.90 (-0.08%)
Alpha and Omega Semiconductor Limited (AOSL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 22.49 | 22.67 | 21.76 | 22.16 | 22.16 | 245,600 |
| 03 may 2024 | 22.58 | 22.70 | 22.03 | 22.36 | 22.36 | 80,000 |
| 02 may 2024 | 21.38 | 21.94 | 20.97 | 21.90 | 21.90 | 78,800 |
| 01 may 2024 | 21.64 | 21.77 | 21.00 | 21.07 | 21.07 | 123,200 |
| 30 abr 2024 | 22.27 | 22.35 | 21.84 | 21.87 | 21.87 | 106,000 |
| 29 abr 2024 | 22.20 | 22.56 | 21.89 | 22.46 | 22.46 | 82,200 |
| 26 abr 2024 | 21.50 | 22.28 | 21.46 | 22.19 | 22.19 | 80,700 |
| 25 abr 2024 | 20.98 | 21.56 | 20.73 | 21.51 | 21.51 | 98,900 |
| 24 abr 2024 | 20.23 | 21.25 | 20.23 | 21.21 | 21.21 | 132,600 |
| 23 abr 2024 | 19.79 | 20.41 | 19.79 | 20.18 | 20.18 | 84,300 |
| 22 abr 2024 | 19.80 | 19.95 | 19.43 | 19.79 | 19.79 | 89,900 |
| 19 abr 2024 | 19.81 | 20.09 | 19.38 | 19.55 | 19.55 | 162,800 |
| 18 abr 2024 | 20.48 | 20.48 | 19.87 | 20.02 | 20.02 | 138,200 |
| 17 abr 2024 | 21.50 | 21.69 | 20.63 | 20.66 | 20.66 | 73,800 |
| 16 abr 2024 | 21.25 | 21.53 | 20.98 | 21.35 | 21.35 | 61,200 |
| 15 abr 2024 | 22.02 | 22.07 | 21.16 | 21.46 | 21.46 | 95,600 |
| 12 abr 2024 | 22.52 | 22.52 | 21.66 | 21.72 | 21.72 | 78,700 |
| 11 abr 2024 | 22.21 | 22.93 | 21.99 | 22.89 | 22.89 | 82,500 |
| 10 abr 2024 | 22.32 | 23.22 | 22.09 | 22.28 | 22.28 | 106,000 |
| 09 abr 2024 | 23.08 | 23.31 | 22.91 | 23.18 | 23.18 | 66,100 |
| 08 abr 2024 | 22.64 | 23.07 | 22.50 | 22.93 | 22.93 | 73,200 |
| 05 abr 2024 | 22.68 | 22.76 | 22.13 | 22.51 | 22.51 | 92,800 |
| 04 abr 2024 | 23.18 | 23.73 | 22.66 | 22.80 | 22.80 | 127,300 |
| 03 abr 2024 | 21.43 | 22.82 | 21.39 | 22.82 | 22.82 | 105,500 |
| 02 abr 2024 | 21.88 | 21.88 | 21.59 | 21.75 | 21.75 | 134,900 |
| 01 abr 2024 | 22.00 | 22.45 | 21.83 | 22.07 | 22.07 | 67,000 |
| 28 mar 2024 | 21.86 | 22.27 | 21.78 | 22.04 | 22.04 | 99,600 |
| 27 mar 2024 | 21.33 | 21.89 | 20.85 | 21.84 | 21.84 | 116,900 |
| 26 mar 2024 | 21.71 | 21.88 | 21.03 | 21.03 | 21.03 | 97,000 |
| 25 mar 2024 | 21.57 | 21.76 | 21.43 | 21.58 | 21.58 | 59,900 |
| 22 mar 2024 | 22.10 | 22.22 | 21.58 | 21.64 | 21.64 | 65,800 |
| 21 mar 2024 | 21.59 | 23.15 | 21.55 | 22.22 | 22.22 | 198,800 |
| 20 mar 2024 | 20.56 | 21.55 | 20.36 | 21.35 | 21.35 | 132,200 |
| 19 mar 2024 | 20.75 | 21.09 | 20.57 | 20.73 | 20.73 | 83,400 |
| 18 mar 2024 | 21.61 | 21.62 | 20.92 | 20.92 | 20.92 | 117,800 |
| 15 mar 2024 | 21.40 | 21.93 | 21.40 | 21.55 | 21.55 | 271,600 |
| 14 mar 2024 | 22.25 | 22.47 | 21.48 | 21.64 | 21.64 | 111,800 |
| 13 mar 2024 | 23.05 | 23.33 | 22.36 | 22.47 | 22.47 | 130,900 |
| 12 mar 2024 | 23.58 | 23.66 | 23.08 | 23.32 | 23.32 | 100,300 |
| 11 mar 2024 | 23.59 | 24.01 | 23.33 | 23.56 | 23.56 | 127,000 |
| 08 mar 2024 | 24.90 | 25.00 | 23.91 | 23.94 | 23.94 | 85,200 |
| 07 mar 2024 | 23.20 | 25.01 | 23.20 | 24.58 | 24.58 | 135,000 |
| 06 mar 2024 | 22.68 | 23.25 | 22.50 | 22.99 | 22.99 | 99,100 |
| 05 mar 2024 | 22.54 | 22.74 | 22.15 | 22.29 | 22.29 | 91,800 |
| 04 mar 2024 | 23.00 | 23.34 | 22.53 | 22.76 | 22.76 | 107,300 |
| 01 mar 2024 | 22.05 | 22.96 | 21.94 | 22.86 | 22.86 | 157,600 |
| 29 feb 2024 | 22.15 | 22.30 | 21.59 | 21.90 | 21.90 | 158,000 |
| 28 feb 2024 | 21.68 | 22.01 | 21.61 | 21.66 | 21.66 | 115,400 |
| 27 feb 2024 | 22.36 | 22.68 | 21.97 | 22.00 | 22.00 | 107,800 |
| 26 feb 2024 | 21.81 | 22.39 | 21.81 | 22.19 | 22.19 | 106,000 |
| 23 feb 2024 | 21.80 | 22.07 | 21.59 | 21.81 | 21.81 | 158,000 |
| 22 feb 2024 | 22.09 | 22.23 | 21.89 | 22.09 | 22.09 | 183,500 |
| 21 feb 2024 | 22.20 | 22.24 | 21.75 | 22.11 | 22.11 | 133,800 |
| 20 feb 2024 | 22.07 | 22.59 | 21.79 | 22.23 | 22.23 | 181,100 |
| 16 feb 2024 | 22.88 | 23.00 | 22.35 | 22.41 | 22.41 | 127,800 |
| 15 feb 2024 | 23.29 | 23.43 | 22.73 | 22.97 | 22.97 | 194,300 |
| 14 feb 2024 | 22.75 | 23.06 | 22.41 | 22.89 | 22.89 | 167,900 |
| 13 feb 2024 | 22.79 | 23.10 | 22.08 | 22.23 | 22.23 | 208,700 |
| 12 feb 2024 | 23.60 | 24.02 | 23.52 | 23.65 | 23.65 | 175,000 |
| 09 feb 2024 | 22.54 | 23.67 | 22.48 | 23.47 | 23.47 | 202,500 |
| 08 feb 2024 | 22.81 | 23.25 | 22.25 | 22.50 | 22.50 | 250,300 |
| 07 feb 2024 | 23.55 | 24.42 | 21.37 | 23.00 | 23.00 | 562,300 |
| 06 feb 2024 | 25.90 | 25.97 | 25.31 | 25.74 | 25.74 | 155,600 |
| 05 feb 2024 | 25.07 | 26.18 | 24.83 | 26.07 | 26.07 | 166,800 |
| 02 feb 2024 | 25.53 | 25.82 | 25.22 | 25.23 | 25.23 | 93,400 |
| 01 feb 2024 | 25.81 | 25.95 | 25.48 | 25.89 | 25.89 | 114,700 |
| 31 ene 2024 | 26.16 | 26.80 | 25.62 | 25.66 | 25.66 | 117,900 |
| 30 ene 2024 | 27.31 | 27.74 | 26.42 | 26.42 | 26.42 | 77,900 |
| 29 ene 2024 | 26.70 | 27.58 | 26.38 | 27.57 | 27.57 | 170,100 |
| 26 ene 2024 | 27.95 | 27.95 | 26.48 | 26.80 | 26.80 | 125,700 |
| 25 ene 2024 | 28.49 | 28.49 | 27.46 | 27.97 | 27.97 | 149,600 |
| 24 ene 2024 | 29.11 | 29.11 | 27.83 | 28.10 | 28.10 | 130,900 |
| 23 ene 2024 | 28.58 | 28.79 | 28.32 | 28.71 | 28.71 | 108,500 |
| 22 ene 2024 | 28.00 | 28.50 | 27.79 | 28.17 | 28.17 | 176,700 |
| 19 ene 2024 | 27.34 | 27.62 | 26.61 | 27.54 | 27.54 | 117,700 |
| 18 ene 2024 | 26.68 | 27.31 | 26.45 | 27.23 | 27.23 | 110,700 |
| 17 ene 2024 | 25.64 | 26.33 | 25.45 | 26.25 | 26.25 | 174,500 |
| 16 ene 2024 | 26.16 | 26.34 | 25.94 | 26.16 | 26.16 | 124,600 |
| 12 ene 2024 | 26.79 | 26.87 | 26.40 | 26.43 | 26.43 | 93,600 |
| 11 ene 2024 | 26.39 | 26.71 | 26.17 | 26.54 | 26.54 | 134,500 |
| 10 ene 2024 | 26.37 | 26.39 | 25.56 | 26.12 | 26.12 | 163,200 |
| 09 ene 2024 | 26.16 | 26.69 | 25.86 | 26.48 | 26.48 | 167,100 |
| 08 ene 2024 | 26.31 | 27.06 | 26.23 | 26.74 | 26.74 | 128,200 |
| 05 ene 2024 | 26.62 | 27.46 | 26.05 | 26.31 | 26.31 | 202,900 |
| 04 ene 2024 | 28.19 | 28.21 | 26.62 | 26.67 | 26.67 | 224,800 |
| 03 ene 2024 | 26.99 | 28.38 | 26.52 | 28.21 | 28.21 | 329,400 |
| 02 ene 2024 | 26.66 | 28.60 | 26.39 | 27.38 | 27.38 | 333,100 |
| 29 dic 2023 | 26.43 | 26.82 | 25.89 | 26.06 | 26.06 | 195,100 |
| 28 dic 2023 | 26.39 | 26.73 | 26.05 | 26.55 | 26.55 | 133,200 |
| 27 dic 2023 | 26.57 | 26.80 | 26.32 | 26.50 | 26.50 | 92,700 |
| 26 dic 2023 | 25.78 | 26.62 | 25.78 | 26.45 | 26.45 | 91,700 |
| 22 dic 2023 | 25.93 | 26.30 | 25.58 | 25.77 | 25.77 | 85,300 |
| 21 dic 2023 | 25.53 | 26.01 | 25.34 | 25.65 | 25.65 | 95,700 |
| 20 dic 2023 | 25.05 | 26.50 | 24.87 | 25.08 | 25.08 | 273,900 |
| 19 dic 2023 | 24.83 | 25.43 | 24.72 | 25.16 | 25.16 | 114,000 |
| 18 dic 2023 | 25.15 | 25.15 | 24.59 | 24.75 | 24.75 | 149,800 |
| 15 dic 2023 | 25.80 | 25.86 | 24.82 | 24.87 | 24.87 | 907,700 |
| 14 dic 2023 | 24.79 | 25.58 | 24.79 | 25.42 | 25.42 | 197,500 |
| 13 dic 2023 | 23.26 | 24.44 | 23.08 | 24.40 | 24.40 | 151,000 |
| 12 dic 2023 | 23.03 | 23.63 | 22.88 | 23.46 | 23.46 | 157,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.