U.S. markets closed

AdvanSix Inc. (ASIX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.75+0.24 (+0.94%)
Al cierre: 04:00PM EDT
26.04 +0.29 (+1.13%)
Fuera de horario: 06:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202425.7225.8125.3425.7525.7589,770
01 may 202425.2326.0725.2325.5125.5192,100
30 abr 202426.0726.0725.2325.2625.26119,700
29 abr 202426.1026.4426.0026.2526.25125,600
26 abr 202425.8926.3225.8926.0126.0178,900
25 abr 202426.5226.5225.7625.9025.9085,500
24 abr 202426.8427.1626.4026.6426.6490,000
23 abr 202426.5427.2926.5327.1727.17107,300
22 abr 202426.6226.9026.4026.5526.55129,200
19 abr 202426.7527.3126.7527.1227.12120,300
18 abr 202426.7727.2826.6726.8426.8492,100
17 abr 202427.1427.2326.6326.6926.6986,200
16 abr 202426.6727.3226.5826.9726.97186,700
15 abr 202427.3527.5626.9027.0427.0472,400
12 abr 202427.8127.8727.2927.4627.4673,800
11 abr 202428.3128.3927.7527.9727.97119,400
10 abr 202428.7828.9427.8628.3128.31111,700
09 abr 202428.0429.5827.9329.5529.55114,000
08 abr 202428.6428.6727.9827.9927.9989,000
05 abr 202427.6028.5227.4728.4528.45289,600
04 abr 202428.0428.4427.5727.7027.70130,700
03 abr 202427.4327.7627.2727.7527.75107,900
02 abr 202426.9827.9326.9127.4427.44229,300
01 abr 202428.5328.8827.1027.2027.20154,000
28 mar 202427.7128.6927.6728.6028.60222,400
27 mar 202426.6327.5926.4627.5527.55103,100
26 mar 202426.9326.9926.3526.3526.3559,500
25 mar 202426.9227.0826.6726.6926.6974,300
22 mar 202427.3027.3026.7426.7426.7460,800
21 mar 202427.2827.4826.8027.1927.19141,600
20 mar 202425.4527.2225.4527.0827.08142,600
19 mar 202425.5425.9925.5425.6725.67136,400
18 mar 202426.2626.2625.5925.6125.61134,500
15 mar 202425.8926.7125.8926.2626.26268,200
14 mar 202427.0127.0125.6225.9125.91146,500
13 mar 202426.7627.3526.7627.2027.20122,900
12 mar 202427.0927.1126.6926.7826.78162,300
11 mar 202426.6527.1526.6527.0927.0978,100
08 mar 202427.0227.4026.8226.8826.8893,100
07 mar 202426.9227.3026.8926.9526.9585,400
06 mar 202426.8926.8926.2826.5726.57173,900
05 mar 202427.2727.3826.5026.5126.51116,400
04 mar 202427.2927.8327.2827.5027.50141,700
01 mar 202427.8027.9127.1727.2727.27103,300
01 mar 20240.16 Dividendo
29 feb 202428.0228.0927.2927.9827.82169,700
28 feb 202427.2527.6127.1027.5027.34224,700
27 feb 202427.4227.8927.2327.5127.35191,900
26 feb 202427.8427.8926.9527.1226.96268,400
23 feb 202427.7228.1027.5228.0427.88195,500
22 feb 202427.1328.1127.1127.8027.64187,500
21 feb 202427.4428.1427.1127.2527.09248,000
20 feb 202428.4028.8627.3527.6227.46393,400
16 feb 202428.3329.2627.8228.9828.81241,600
15 feb 202426.5227.7626.5227.4127.25188,300
14 feb 202425.9026.3225.7326.2926.14127,000
13 feb 202425.9526.1725.4625.8225.67200,300
12 feb 202426.0027.2226.0026.8826.73140,200
09 feb 202425.6426.0325.2926.0025.85132,600
08 feb 202425.2725.6425.0525.6325.48126,700
07 feb 202425.2725.4825.0925.3825.23108,800
06 feb 202425.1625.5125.1125.2925.15165,500
05 feb 202424.6225.2124.5425.1525.01225,400
02 feb 202425.5825.5825.0625.1825.04232,900
01 feb 202425.6326.1625.5026.0725.92157,100
31 ene 202426.2426.3425.3325.3825.23242,100
30 ene 202426.1526.4525.9626.3626.21133,400
29 ene 202426.2326.5025.9726.3626.21134,200
26 ene 202426.2826.3525.8326.3326.18123,400
25 ene 202425.8926.1125.5025.9825.83262,200
24 ene 202425.8826.2325.3725.6325.48183,500
23 ene 202426.1526.5825.7325.7425.59125,100
22 ene 202425.3225.9325.3225.7825.63133,600
19 ene 202425.2325.4024.8025.2225.08149,000
18 ene 202425.0825.2624.8225.1625.02101,400
17 ene 202425.1125.3324.4024.9424.80135,500
16 ene 202425.8526.0425.5525.6025.45118,500
12 ene 202426.8927.0026.0026.0625.9182,200
11 ene 202426.6526.6525.9326.3926.24159,700
10 ene 202426.8226.8226.3526.7426.59125,500
09 ene 202427.9927.9927.0127.0326.88113,600
08 ene 202428.0628.4927.9628.4828.32143,700
05 ene 202428.4328.8028.1628.2528.09182,600
04 ene 202428.9428.9928.4228.6128.45119,600
03 ene 202429.5029.5028.7228.8128.65128,300
02 ene 202429.7030.5529.5529.7929.62290,000
29 dic 202330.5330.6029.9429.9629.7998,400
28 dic 202330.7331.0630.5030.6430.4690,200
27 dic 202331.0831.1930.7430.8330.65101,300
26 dic 202331.0931.3230.9231.1130.93104,200
22 dic 202331.0031.4730.7530.9030.72118,100
21 dic 202330.4530.8730.2230.7630.58119,600
20 dic 202329.9631.0029.8530.1629.99175,300
19 dic 202330.2930.7430.0030.2530.08187,600
18 dic 202329.5830.6029.5229.9529.78380,300
15 dic 202329.1629.8128.9729.3629.19932,900
14 dic 202328.5029.2928.5029.0028.83249,200
13 dic 202326.6428.1726.5027.8927.73301,500
12 dic 202326.7826.8426.4126.7126.56195,100
11 dic 202327.0127.0126.5326.6926.54131,400
*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...