Appian Corporation (APPN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.15

-0.22

(-0.66%)

Al cierre: 04:00PM EDT

33.15

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	33.58	33.58	32.93	33.15	33.15	309,233
16 may 2024	33.20	33.91	33.00	33.37	33.37	288,300
15 may 2024	34.20	34.30	33.09	33.44	33.44	406,200
14 may 2024	33.65	34.64	33.53	33.62	33.62	527,700
13 may 2024	32.50	34.00	32.38	33.29	33.29	502,400
10 may 2024	31.66	32.28	31.38	32.24	32.24	405,900
09 may 2024	31.98	31.99	31.43	31.66	31.66	300,500
08 may 2024	31.37	32.11	31.36	32.10	32.10	355,000
07 may 2024	32.85	32.85	31.65	31.83	31.83	433,600
06 may 2024	32.00	33.08	32.00	32.97	32.97	543,500
03 may 2024	31.36	32.54	30.95	31.98	31.98	795,500
02 may 2024	32.00	32.09	28.22	31.03	31.03	2,289,900
01 may 2024	37.31	38.60	36.54	36.73	36.73	566,100
30 abr 2024	37.85	38.43	37.39	37.44	37.44	456,600
29 abr 2024	37.77	38.53	37.57	38.37	38.37	417,100
26 abr 2024	36.54	38.13	36.03	37.56	37.56	380,400
25 abr 2024	35.87	36.40	35.06	36.20	36.20	512,200
24 abr 2024	36.63	37.27	36.47	36.66	36.66	267,700
23 abr 2024	35.02	37.09	34.78	36.59	36.59	380,000
22 abr 2024	34.78	35.49	34.21	35.12	35.12	410,500
19 abr 2024	34.65	35.20	34.03	34.55	34.55	496,200
18 abr 2024	35.36	35.83	34.29	34.86	34.86	635,400
17 abr 2024	36.58	37.92	35.35	35.39	35.39	543,700
16 abr 2024	37.54	38.51	36.22	36.52	36.52	792,100
15 abr 2024	38.46	38.62	37.55	37.99	37.99	954,900
12 abr 2024	39.09	39.37	38.00	38.47	38.47	492,900
11 abr 2024	39.75	39.95	38.46	39.66	39.66	419,100
10 abr 2024	39.48	39.60	38.52	39.40	39.40	461,100
09 abr 2024	40.32	42.17	40.17	41.12	41.12	413,400
08 abr 2024	38.52	39.87	38.18	39.82	39.82	346,500
05 abr 2024	37.11	38.11	37.02	38.03	38.03	321,500
04 abr 2024	38.24	38.77	36.75	37.25	37.25	476,400
03 abr 2024	37.12	37.71	36.90	37.51	37.51	299,500
02 abr 2024	36.79	37.49	36.22	37.49	37.49	404,000
01 abr 2024	39.17	39.50	37.33	37.82	37.82	406,400
28 mar 2024	39.22	40.80	38.98	39.95	39.95	485,200
27 mar 2024	38.15	39.27	37.51	39.22	39.22	461,400
26 mar 2024	38.42	38.52	37.61	37.75	37.75	263,700
25 mar 2024	38.17	38.51	37.62	37.92	37.92	281,000
22 mar 2024	39.00	39.08	36.84	38.17	38.17	639,100
21 mar 2024	38.50	40.14	38.01	39.06	39.06	1,410,500
20 mar 2024	36.60	38.44	36.06	37.91	37.91	607,700
19 mar 2024	36.00	36.89	35.20	36.58	36.58	659,900
18 mar 2024	36.12	37.25	35.04	36.64	36.64	641,600
15 mar 2024	36.29	37.47	36.10	36.19	36.19	962,100
14 mar 2024	35.71	37.70	35.71	36.79	36.79	906,800
13 mar 2024	36.72	36.78	35.63	35.90	35.90	611,900
12 mar 2024	35.95	36.34	35.20	35.57	35.57	265,900
11 mar 2024	36.47	37.15	35.90	35.95	35.95	321,500
08 mar 2024	37.00	37.80	35.99	36.63	36.63	696,400
07 mar 2024	35.40	36.91	35.20	36.57	36.57	593,100
06 mar 2024	33.80	35.76	33.47	35.45	35.45	595,200
05 mar 2024	34.82	34.99	32.27	32.84	32.84	565,600
04 mar 2024	36.20	36.20	35.01	35.58	35.58	383,500
01 mar 2024	35.00	36.20	34.69	35.76	35.76	432,600
29 feb 2024	35.00	35.85	34.71	34.85	34.85	545,200
28 feb 2024	33.22	34.85	33.22	34.25	34.25	548,100
27 feb 2024	33.57	34.10	32.93	33.20	33.20	419,500
26 feb 2024	31.75	33.50	31.63	33.19	33.19	472,000
23 feb 2024	32.67	32.98	31.79	31.95	31.95	390,400
22 feb 2024	33.43	33.93	32.23	32.98	32.98	626,400
21 feb 2024	35.21	35.53	32.31	32.62	32.62	1,345,300
20 feb 2024	36.44	36.69	35.62	36.15	36.15	510,600
16 feb 2024	37.80	38.25	36.43	37.23	37.23	814,000
15 feb 2024	35.65	38.50	35.19	37.61	37.61	980,400
14 feb 2024	32.38	33.44	31.86	33.38	33.38	538,500
13 feb 2024	32.08	32.59	31.26	31.68	31.68	788,900
12 feb 2024	33.31	34.55	33.11	33.81	33.81	432,000
09 feb 2024	33.05	33.65	32.78	33.26	33.26	359,200
08 feb 2024	32.26	32.86	31.91	32.64	32.64	272,800
07 feb 2024	32.60	32.60	31.72	32.25	32.25	283,100
06 feb 2024	31.50	32.40	31.42	32.38	32.38	319,000
05 feb 2024	32.29	32.30	30.87	31.53	31.53	394,700
02 feb 2024	32.50	32.96	31.85	32.78	32.78	294,000
01 feb 2024	32.87	33.40	32.32	32.87	32.87	243,400
31 ene 2024	33.76	33.85	32.55	32.63	32.63	378,000
30 ene 2024	34.89	34.99	33.92	33.95	33.95	223,200
29 ene 2024	33.72	35.26	33.70	35.22	35.22	280,600
26 ene 2024	34.05	34.50	33.64	33.71	33.71	290,100
25 ene 2024	34.43	34.43	33.36	33.75	33.75	279,100
24 ene 2024	34.75	34.85	33.74	33.83	33.83	269,400
23 ene 2024	34.26	34.59	33.72	34.19	34.19	317,000
22 ene 2024	32.27	34.19	32.25	33.78	33.78	374,400
19 ene 2024	32.38	32.46	31.64	32.21	32.21	318,300
18 ene 2024	32.76	33.00	31.69	32.18	32.18	278,400
17 ene 2024	32.32	32.65	31.59	32.55	32.55	345,600
16 ene 2024	33.18	33.36	32.47	32.96	32.96	308,200
12 ene 2024	34.30	34.94	33.59	33.71	33.71	267,500
11 ene 2024	35.29	35.84	34.00	34.57	34.57	418,700
10 ene 2024	33.77	34.44	33.40	34.16	34.16	400,900
09 ene 2024	34.12	34.98	33.73	33.75	33.75	471,000
08 ene 2024	33.60	35.05	33.50	34.70	34.70	498,600
05 ene 2024	33.55	34.16	33.15	33.38	33.38	467,100
04 ene 2024	33.07	34.91	32.88	33.99	33.99	954,100
03 ene 2024	34.38	34.74	33.07	33.11	33.11	469,700
02 ene 2024	37.13	37.13	35.00	35.14	35.14	465,700
29 dic 2023	38.66	38.98	37.55	37.66	37.66	288,300
28 dic 2023	38.76	39.57	38.61	38.87	38.87	241,200
27 dic 2023	39.79	40.00	38.64	39.00	39.00	292,600
26 dic 2023	39.54	39.81	39.27	39.67	39.67	192,100
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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo79.98+0.75(+0.95%)

Oro2,419.70+34.20(+1.43%)

Appian Corporation (APPN)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
79.98
+0.75(+0.95%)

Oro
2,419.70
+34.20(+1.43%)