U.S. markets open in 1 hour 5 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.32-0.08 (-0.49%)
Al cierre: 04:00PM EST
16.80 +0.48 (+2.93%)
Antes de la apertura del mercado: 08:01AM EST
Periodo de tiempo:
09 feb 2022 - 09 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 202316.5317.0916.3216.3216.322,351,700
07 feb 202316.0816.5515.3716.4016.402,675,100
06 feb 202316.2716.7415.9416.0416.043,009,600
03 feb 202316.6017.7716.0916.6716.673,591,200
02 feb 202317.4018.6717.2817.9517.955,720,400
01 feb 202315.5516.6915.1216.6216.623,137,700
31 ene 202315.1815.8415.1415.5015.502,262,300
30 ene 202315.1415.4314.4715.0315.033,308,300
27 ene 202314.3815.6414.3615.5415.543,625,000
26 ene 202314.7114.9714.0714.5514.552,166,000
25 ene 202313.4014.5212.9814.2214.223,806,100
24 ene 202314.4014.7113.8513.9613.962,594,600
23 ene 202313.7314.4213.4614.4214.422,587,800
20 ene 202313.2013.7313.0013.5913.592,941,700
19 ene 202313.7013.8712.8813.1013.103,087,500
18 ene 202314.7315.0613.9914.0514.053,186,000
17 ene 202314.1714.5613.2414.3714.373,474,500
13 ene 202313.7314.4713.6314.3314.332,790,200
12 ene 202313.8814.0913.0714.0414.043,231,100
11 ene 202313.2013.7312.8113.7113.712,588,400
10 ene 202312.0413.0711.8613.0513.053,736,200
09 ene 202312.0012.9411.9412.2512.255,301,100
06 ene 202312.2612.2811.3211.7811.784,307,000
05 ene 202313.3013.3811.9012.1312.134,902,100
04 ene 202313.5413.8013.1213.5313.532,371,200
03 ene 202314.1714.4012.9813.2513.252,917,000
30 dic 202213.3013.8913.2413.7713.772,330,200
29 dic 202212.8313.8212.5513.7413.742,671,500
28 dic 202212.4412.7712.3112.6012.602,481,800
27 dic 202212.8912.9712.2912.4912.492,149,600
23 dic 202212.9213.2112.5813.1713.172,368,000
22 dic 202213.1813.2012.5913.0513.052,807,900
21 dic 202213.7013.9513.2013.3513.352,801,800
20 dic 202213.7714.2713.6413.7113.712,981,800
19 dic 202213.9014.0613.4814.0014.003,391,300
16 dic 202214.2714.5013.7314.0014.003,830,900
15 dic 202214.9715.2614.3214.4314.432,703,300
14 dic 202215.5915.8814.8015.4815.484,087,000
13 dic 202216.2816.6814.7215.5015.505,689,800
12 dic 202214.6215.3714.4715.3615.363,624,000
09 dic 202214.2414.7714.0914.4614.463,649,200
08 dic 202213.5214.4413.1214.2414.243,848,300
07 dic 202213.4413.8013.2613.4213.425,490,600
06 dic 202214.3114.3913.1413.5113.516,429,600
05 dic 202215.9416.2514.1914.4014.408,184,200
02 dic 202215.8016.4015.2016.1916.1912,786,200
01 dic 202218.1018.4217.3518.0818.088,415,900
30 nov 202217.1918.2516.5718.1618.164,814,200
29 nov 202218.0418.1016.9217.2117.213,118,000
28 nov 202218.0418.9017.7717.8217.822,307,800
25 nov 202218.6318.6617.9218.4618.461,607,200
23 nov 202217.8818.9717.2018.8418.843,612,400
22 nov 202217.3117.5716.8217.5517.552,330,200
21 nov 202217.5217.5216.7317.4117.413,384,800
18 nov 202219.8119.8717.8417.8717.873,406,500
17 nov 202219.9720.3218.9619.0419.043,454,100
16 nov 202221.5921.6420.3420.8620.862,760,500
15 nov 202222.9423.5821.9022.0322.033,927,900
14 nov 202222.1522.9521.0621.6321.634,645,200
11 nov 202218.7921.9518.7821.7021.704,845,600
10 nov 202217.6118.8117.6018.7818.784,539,000
09 nov 202216.7616.9815.6716.0316.033,410,700
08 nov 202216.8717.8616.0617.2617.262,586,700
07 nov 202217.4317.5716.4516.8716.873,457,000
04 nov 202218.6618.8516.5817.2117.213,680,200
03 nov 202218.3919.2517.6218.0218.022,380,700
02 nov 202220.2920.5518.4718.5218.523,328,100
01 nov 202221.6222.0520.1420.4220.422,019,200
31 oct 202220.1520.8419.7720.6020.601,752,000
28 oct 202220.4520.9319.6020.5020.501,808,000
27 oct 202221.3022.0020.4220.5020.501,811,700
26 oct 202221.0022.8020.7121.0221.022,711,800
25 oct 202219.9921.8719.9921.8621.863,023,900
24 oct 202219.3519.7018.3019.6619.661,913,000
21 oct 202218.5819.4717.9919.4019.402,178,200
20 oct 202218.6019.7418.4418.8718.872,622,300
19 oct 202220.0820.2518.4518.7518.754,161,500
18 oct 202221.2021.7420.2220.5820.583,467,200
17 oct 202220.2421.0020.1420.3020.303,250,800
14 oct 202221.5221.8619.1919.2219.223,124,900
13 oct 202219.5021.2218.2721.0021.006,120,700
12 oct 202221.9521.9520.4921.0221.023,863,700
11 oct 202221.8822.4320.8121.7521.753,829,300
10 oct 202224.0224.4721.6022.1822.183,757,600
07 oct 202225.4025.6023.5524.0224.023,540,700
06 oct 202225.9027.1425.6226.0226.022,703,100
05 oct 202224.5226.2424.3025.8925.893,298,000
04 oct 202224.8225.4824.3725.2825.284,411,500
03 oct 202222.0024.1921.6723.8423.844,177,700
30 sept 202221.8624.2721.8522.2322.234,437,400
29 sept 202222.4522.8421.7222.2422.243,101,900
28 sept 202221.5423.3321.1023.0023.004,001,200
27 sept 202221.0122.4720.9421.4721.475,080,800
26 sept 202220.4521.5019.9620.4520.454,220,300
23 sept 202221.3321.8420.3920.6620.663,541,100
22 sept 202222.9123.6021.6921.9321.933,901,400
21 sept 202223.8724.8622.8423.0923.095,555,800
20 sept 202225.1626.2523.8023.8423.846,000,400
19 sept 202223.8625.3823.7025.3625.363,992,000
16 sept 202224.8124.8423.5124.0324.036,645,900
*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...