AppLovin Corporation (APP)
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:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 68.16 | 69.18 | 66.21 | 66.80 | 66.80 | 2,611,400 |
| 18 abr 2024 | 71.47 | 71.83 | 68.31 | 68.86 | 68.86 | 3,701,600 |
| 17 abr 2024 | 72.75 | 73.19 | 70.36 | 70.90 | 70.90 | 2,394,700 |
| 16 abr 2024 | 70.81 | 73.29 | 70.45 | 72.32 | 72.32 | 2,812,100 |
| 15 abr 2024 | 74.34 | 75.10 | 71.28 | 71.43 | 71.43 | 4,107,200 |
| 12 abr 2024 | 77.50 | 78.04 | 74.49 | 75.57 | 75.57 | 2,561,300 |
| 11 abr 2024 | 77.21 | 78.88 | 75.22 | 78.24 | 78.24 | 2,777,200 |
| 10 abr 2024 | 74.71 | 77.53 | 74.32 | 76.34 | 76.34 | 2,924,200 |
| 09 abr 2024 | 78.30 | 79.55 | 75.33 | 76.52 | 76.52 | 4,198,000 |
| 08 abr 2024 | 77.18 | 78.29 | 75.05 | 78.05 | 78.05 | 3,907,400 |
| 05 abr 2024 | 71.95 | 75.85 | 70.83 | 74.79 | 74.79 | 4,150,800 |
| 04 abr 2024 | 73.10 | 75.83 | 72.49 | 72.78 | 72.78 | 4,692,300 |
| 03 abr 2024 | 69.76 | 73.68 | 69.51 | 72.86 | 72.86 | 7,316,600 |
| 02 abr 2024 | 67.40 | 69.76 | 67.20 | 69.72 | 69.72 | 3,216,500 |
| 01 abr 2024 | 69.04 | 69.43 | 67.80 | 69.14 | 69.14 | 1,735,800 |
| 28 mar 2024 | 68.85 | 70.04 | 68.54 | 69.22 | 69.22 | 2,602,100 |
| 27 mar 2024 | 71.25 | 71.60 | 66.29 | 68.86 | 68.86 | 4,049,600 |
| 26 mar 2024 | 72.80 | 74.55 | 70.57 | 71.09 | 71.09 | 5,233,200 |
| 25 mar 2024 | 70.61 | 73.25 | 70.39 | 72.60 | 72.60 | 2,618,000 |
| 22 mar 2024 | 72.00 | 72.31 | 70.26 | 71.23 | 71.23 | 6,504,000 |
| 21 mar 2024 | 71.52 | 73.48 | 71.03 | 71.91 | 71.91 | 3,400,800 |
| 20 mar 2024 | 68.18 | 71.07 | 67.28 | 70.52 | 70.52 | 3,855,300 |
| 19 mar 2024 | 66.99 | 68.00 | 63.73 | 67.64 | 67.64 | 5,961,700 |
| 18 mar 2024 | 63.75 | 68.82 | 63.59 | 68.15 | 68.15 | 7,559,300 |
| 15 mar 2024 | 62.58 | 63.91 | 62.14 | 63.13 | 63.13 | 4,649,200 |
| 14 mar 2024 | 63.43 | 64.31 | 62.50 | 63.19 | 63.19 | 3,870,900 |
| 13 mar 2024 | 60.99 | 63.21 | 60.80 | 63.09 | 63.09 | 3,591,800 |
| 12 mar 2024 | 61.15 | 61.35 | 59.92 | 61.11 | 61.11 | 3,947,500 |
| 11 mar 2024 | 62.80 | 62.95 | 59.30 | 60.03 | 60.03 | 4,416,800 |
| 08 mar 2024 | 64.04 | 65.67 | 62.54 | 63.42 | 63.42 | 3,859,300 |
| 07 mar 2024 | 63.00 | 63.38 | 62.31 | 63.19 | 63.19 | 4,283,500 |
| 06 mar 2024 | 62.53 | 63.84 | 61.12 | 62.62 | 62.62 | 4,374,100 |
| 05 mar 2024 | 60.75 | 61.69 | 60.02 | 60.96 | 60.96 | 3,761,500 |
| 04 mar 2024 | 62.50 | 63.49 | 61.60 | 61.87 | 61.87 | 4,657,800 |
| 01 mar 2024 | 60.73 | 62.34 | 59.84 | 62.26 | 62.26 | 6,042,700 |
| 29 feb 2024 | 58.50 | 60.06 | 57.40 | 59.72 | 59.72 | 15,796,600 |
| 28 feb 2024 | 59.80 | 60.40 | 57.97 | 58.01 | 58.01 | 2,882,700 |
| 27 feb 2024 | 59.91 | 61.35 | 59.68 | 60.63 | 60.63 | 4,166,100 |
| 26 feb 2024 | 57.82 | 60.90 | 57.72 | 58.99 | 58.99 | 4,403,100 |
| 23 feb 2024 | 58.07 | 59.07 | 57.09 | 57.39 | 57.39 | 3,099,000 |
| 22 feb 2024 | 57.76 | 58.34 | 56.45 | 57.80 | 57.80 | 4,505,000 |
| 21 feb 2024 | 55.21 | 57.58 | 54.50 | 55.42 | 55.42 | 4,189,000 |
| 20 feb 2024 | 59.13 | 59.15 | 55.38 | 57.33 | 57.33 | 6,228,000 |
| 16 feb 2024 | 58.52 | 60.65 | 57.12 | 59.87 | 59.87 | 6,176,200 |
| 15 feb 2024 | 54.69 | 59.14 | 52.75 | 58.50 | 58.50 | 16,102,500 |
| 14 feb 2024 | 46.28 | 47.30 | 45.59 | 46.87 | 46.87 | 6,882,500 |
| 13 feb 2024 | 45.33 | 46.79 | 45.12 | 45.83 | 45.83 | 3,452,200 |
| 12 feb 2024 | 46.68 | 48.37 | 46.48 | 47.06 | 47.06 | 3,593,300 |
| 09 feb 2024 | 47.08 | 47.16 | 45.28 | 46.35 | 46.35 | 2,741,500 |
| 08 feb 2024 | 47.80 | 48.77 | 46.52 | 46.55 | 46.55 | 3,383,900 |
| 07 feb 2024 | 46.50 | 47.83 | 45.72 | 47.69 | 47.69 | 4,285,800 |
| 06 feb 2024 | 46.11 | 46.50 | 45.08 | 46.04 | 46.04 | 2,400,200 |
| 05 feb 2024 | 45.60 | 46.09 | 44.01 | 45.48 | 45.48 | 2,839,600 |
| 02 feb 2024 | 41.00 | 45.89 | 40.71 | 45.86 | 45.86 | 6,021,700 |
| 01 feb 2024 | 41.54 | 41.98 | 40.90 | 40.96 | 40.96 | 2,847,200 |
| 31 ene 2024 | 41.80 | 42.44 | 41.04 | 41.13 | 41.13 | 2,907,100 |
| 30 ene 2024 | 46.42 | 47.04 | 42.11 | 42.47 | 42.47 | 5,727,700 |
| 29 ene 2024 | 44.55 | 46.59 | 44.15 | 46.57 | 46.57 | 4,791,600 |
| 26 ene 2024 | 44.14 | 44.58 | 43.90 | 44.30 | 44.30 | 2,173,500 |
| 25 ene 2024 | 43.92 | 44.57 | 43.25 | 44.07 | 44.07 | 1,895,100 |
| 24 ene 2024 | 45.42 | 45.60 | 42.89 | 43.31 | 43.31 | 3,867,500 |
| 23 ene 2024 | 44.05 | 44.89 | 43.40 | 44.73 | 44.73 | 5,229,600 |
| 22 ene 2024 | 42.44 | 44.02 | 42.28 | 43.35 | 43.35 | 8,093,000 |
| 19 ene 2024 | 43.40 | 43.70 | 41.10 | 41.14 | 41.14 | 3,288,200 |
| 18 ene 2024 | 42.01 | 43.12 | 40.98 | 43.09 | 43.09 | 2,826,600 |
| 17 ene 2024 | 40.57 | 41.22 | 39.43 | 41.18 | 41.18 | 2,661,200 |
| 16 ene 2024 | 41.37 | 41.42 | 40.39 | 40.72 | 40.72 | 2,131,300 |
| 12 ene 2024 | 41.45 | 42.03 | 41.21 | 41.71 | 41.71 | 2,121,100 |
| 11 ene 2024 | 40.99 | 41.45 | 39.91 | 41.42 | 41.42 | 2,108,600 |
| 10 ene 2024 | 39.39 | 41.26 | 39.15 | 40.53 | 40.53 | 2,951,400 |
| 09 ene 2024 | 38.76 | 39.31 | 38.60 | 39.14 | 39.14 | 1,726,900 |
| 08 ene 2024 | 38.33 | 39.31 | 37.95 | 39.29 | 39.29 | 1,428,600 |
| 05 ene 2024 | 37.79 | 38.69 | 37.68 | 38.11 | 38.11 | 1,955,600 |
| 04 ene 2024 | 38.04 | 38.42 | 37.40 | 38.12 | 38.12 | 2,131,400 |
| 03 ene 2024 | 37.94 | 38.43 | 37.58 | 38.21 | 38.21 | 1,942,300 |
| 02 ene 2024 | 39.41 | 39.41 | 38.30 | 38.78 | 38.78 | 2,371,600 |
| 29 dic 2023 | 40.70 | 40.75 | 39.28 | 39.85 | 39.85 | 2,260,500 |
| 28 dic 2023 | 40.35 | 40.93 | 40.35 | 40.76 | 40.76 | 1,130,700 |
| 27 dic 2023 | 40.50 | 40.69 | 39.88 | 40.65 | 40.65 | 2,234,100 |
| 26 dic 2023 | 41.16 | 41.39 | 40.31 | 40.40 | 40.40 | 2,617,200 |
| 22 dic 2023 | 42.38 | 42.48 | 41.14 | 41.21 | 41.21 | 1,898,100 |
| 21 dic 2023 | 43.92 | 44.11 | 42.32 | 43.00 | 43.00 | 1,590,100 |
| 20 dic 2023 | 43.61 | 44.57 | 43.03 | 43.10 | 43.10 | 2,132,600 |
| 19 dic 2023 | 41.46 | 44.41 | 41.26 | 43.59 | 43.59 | 3,942,400 |
| 18 dic 2023 | 40.57 | 41.05 | 39.92 | 40.87 | 40.87 | 2,922,500 |
| 15 dic 2023 | 38.79 | 40.24 | 38.72 | 39.95 | 39.95 | 4,498,800 |
| 14 dic 2023 | 38.25 | 39.59 | 38.14 | 38.69 | 38.69 | 4,068,300 |
| 13 dic 2023 | 36.37 | 38.03 | 36.33 | 37.93 | 37.93 | 3,158,300 |
| 12 dic 2023 | 36.56 | 36.75 | 35.79 | 36.26 | 36.26 | 4,006,800 |
| 11 dic 2023 | 37.27 | 37.91 | 36.58 | 36.74 | 36.74 | 3,843,100 |
| 08 dic 2023 | 36.53 | 37.62 | 36.53 | 37.36 | 37.36 | 1,631,300 |
| 07 dic 2023 | 36.52 | 37.06 | 36.37 | 36.84 | 36.84 | 1,932,000 |
| 06 dic 2023 | 37.13 | 37.80 | 36.30 | 36.60 | 36.60 | 1,929,500 |
| 05 dic 2023 | 36.98 | 37.38 | 36.61 | 37.07 | 37.07 | 2,456,500 |
| 04 dic 2023 | 37.57 | 37.93 | 36.95 | 37.37 | 37.37 | 3,051,100 |
| 01 dic 2023 | 37.65 | 38.77 | 36.81 | 38.25 | 38.25 | 2,907,400 |
| 30 nov 2023 | 38.93 | 39.50 | 37.04 | 37.48 | 37.48 | 4,034,500 |
| 29 nov 2023 | 38.88 | 39.27 | 38.28 | 39.03 | 39.03 | 2,245,900 |
| 28 nov 2023 | 39.43 | 40.09 | 37.95 | 38.40 | 38.40 | 3,391,600 |
| 27 nov 2023 | 39.25 | 40.42 | 38.79 | 39.39 | 39.39 | 3,201,600 |
| *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.