Altus Group Limited (ASGTF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:31PM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 20 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 7,000 |
| 18 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 5,800 |
| 17 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1,400 |
| 14 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4,100 |
| 13 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1,900 |
| 12 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 6,000 |
| 11 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 55,500 |
| 10 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 07 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 06 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 300 |
| 05 jun 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 04 jun 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 2,400 |
| 03 jun 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1,800 |
| 31 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 6,100 |
| 30 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 400 |
| 29 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 2,000 |
| 28 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1,200 |
| 24 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 23 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 2,000 |
| 22 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1,500 |
| 21 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 20 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 17 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 16 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 15 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 14 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 13 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 10 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 36,700 |
| 09 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 41,000 |
| 08 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 07 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 4,200 |
| 06 may 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 6,400 |
| 03 may 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 24,500 |
| 02 may 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 7,300 |
| 01 may 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 3,600 |
| 30 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 5,300 |
| 29 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 800 |
| 26 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 3,800 |
| 25 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 1,700 |
| 24 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 4,400 |
| 23 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 2,300 |
| 22 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 5,500 |
| 19 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 18 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 800 |
| 17 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 500 |
| 16 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 2,700 |
| 15 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 1,100 |
| 12 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 11 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 3,800 |
| 10 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 6,000 |
| 09 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 3,800 |
| 08 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1,300 |
| 05 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 04 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1,300 |
| 03 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 400 |
| 02 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 4,400 |
| 01 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 4,700 |
| 28 mar 2024 | 38.67 | 38.67 | 37.94 | 38.30 | 38.30 | 5,900 |
| 27 mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 8,300 |
| 27 mar 2024 | 0.11 Dividendo | |||||
| 26 mar 2024 | 38.00 | 38.56 | 38.00 | 38.56 | 38.45 | 10,400 |
| 25 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 300 |
| 22 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | - |
| 21 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | - |
| 20 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 800 |
| 19 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 2,800 |
| 18 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 800 |
| 15 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | - |
| 14 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 2,300 |
| 13 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 1,500 |
| 12 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 3,800 |
| 11 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 5,400 |
| 08 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | - |
| 07 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 4,400 |
| 06 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 2,100 |
| 05 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 2,700 |
| 04 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 6,700 |
| 01 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 4,000 |
| 29 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | - |
| 28 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | - |
| 27 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.54 | 200 |
| 26 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | 500 |
| 23 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | - |
| 22 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | - |
| 21 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | - |
| 20 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | - |
| 16 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | 100 |
| 15 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.25 | - |
| 14 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.25 | 800 |
| 13 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.25 | - |
| 12 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.25 | - |
| 09 feb 2024 | 34.40 | 34.40 | 34.35 | 34.35 | 34.25 | 600 |
| 08 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.22 | - |
| 07 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.22 | - |
| 06 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.22 | - |
| 05 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.22 | - |
| 02 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.22 | - |
| 01 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.22 | - |
| 31 ene 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.22 | - |
| *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.