Astec Industries, Inc. (ASTE)

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

Añadir a la lista de seguimiento

32.38

-0.78

(-2.35%)

Al cierre: 04:00PM EDT

32.38

0.00

(0.00%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	33.79	34.00	32.21	32.38	32.38	358,851
02 may 2024	33.16	33.20	31.49	33.16	33.16	474,500
01 may 2024	35.12	35.13	32.25	33.77	33.77	627,400
30 abr 2024	42.73	42.81	41.56	41.80	41.80	230,800
29 abr 2024	43.05	43.18	42.31	42.92	42.92	106,400
26 abr 2024	42.54	42.93	42.28	42.64	42.64	97,400
25 abr 2024	43.35	43.35	41.98	42.48	42.48	131,500
24 abr 2024	42.85	44.03	42.77	43.96	43.96	181,600
23 abr 2024	42.94	43.78	42.94	43.10	43.10	81,200
22 abr 2024	43.10	43.19	42.39	42.94	42.94	111,500
19 abr 2024	41.63	42.85	41.63	42.77	42.77	277,500
18 abr 2024	41.99	42.48	41.72	41.88	41.88	128,200
17 abr 2024	42.20	42.23	41.17	41.73	41.73	155,300
16 abr 2024	42.11	42.46	41.41	42.20	42.20	60,700
15 abr 2024	42.74	43.10	42.35	42.41	42.41	75,300
12 abr 2024	43.25	43.45	42.34	42.49	42.49	62,500
11 abr 2024	43.12	43.61	42.66	43.56	43.56	78,600
10 abr 2024	42.95	43.40	41.47	43.26	43.26	124,600
09 abr 2024	44.07	44.47	43.77	44.04	44.04	55,700
08 abr 2024	44.55	44.74	43.92	44.02	44.02	59,500
05 abr 2024	43.49	44.54	43.49	44.45	44.45	118,700
04 abr 2024	44.26	44.74	43.44	43.56	43.56	106,000
03 abr 2024	42.49	43.87	42.49	43.87	43.87	91,500
02 abr 2024	42.09	42.84	42.03	42.69	42.69	141,800
01 abr 2024	44.03	44.03	42.73	42.73	42.73	122,600
28 mar 2024	43.61	44.11	43.33	43.71	43.71	111,600
27 mar 2024	42.79	43.54	42.67	43.47	43.47	75,200
26 mar 2024	42.49	42.66	41.82	42.27	42.27	76,000
25 mar 2024	42.22	42.49	41.98	42.11	42.11	69,000
22 mar 2024	42.35	42.47	41.75	41.99	41.99	119,000
21 mar 2024	41.44	42.41	41.44	42.22	42.22	114,700
20 mar 2024	40.60	41.72	40.11	41.40	41.40	108,500
19 mar 2024	39.98	40.80	39.98	40.62	40.62	72,600
18 mar 2024	40.46	40.79	39.96	40.01	40.01	130,800
15 mar 2024	39.94	41.01	39.94	40.64	40.64	404,500
14 mar 2024	40.14	40.36	39.58	40.04	40.04	116,100
13 mar 2024	39.89	40.82	39.89	40.37	40.37	126,400
12 mar 2024	40.35	40.87	39.93	39.94	39.94	171,300
11 mar 2024	41.75	41.79	40.15	40.43	40.43	121,000
08 mar 2024	42.80	43.03	41.58	41.78	41.78	167,000
08 mar 2024	0.13 Dividendo
07 mar 2024	41.16	42.26	40.93	42.21	42.08	145,500
06 mar 2024	41.13	41.84	40.93	41.68	41.55	138,900
05 mar 2024	40.23	41.24	40.05	40.77	40.64	183,100
04 mar 2024	40.75	41.21	40.37	40.65	40.52	182,200
01 mar 2024	40.60	41.12	39.98	40.70	40.57	284,000
29 feb 2024	39.80	40.78	38.95	40.60	40.47	345,400
28 feb 2024	39.96	41.39	37.65	38.68	38.56	241,500
27 feb 2024	35.55	36.48	35.40	36.33	36.22	175,300
26 feb 2024	34.98	35.74	34.98	35.38	35.27	76,100
23 feb 2024	34.88	35.50	34.55	35.22	35.11	64,900
22 feb 2024	35.18	35.32	34.58	34.94	34.83	100,100
21 feb 2024	34.76	35.47	34.76	35.28	35.17	136,900
20 feb 2024	35.09	35.17	34.59	34.88	34.77	72,300
16 feb 2024	35.59	35.94	34.95	35.69	35.58	104,300
15 feb 2024	35.00	35.89	34.67	35.88	35.77	303,800
14 feb 2024	34.23	35.07	33.99	34.82	34.71	107,900
13 feb 2024	35.01	35.40	33.50	33.89	33.79	119,900
12 feb 2024	35.36	36.34	35.36	36.31	36.20	85,000
09 feb 2024	35.42	35.42	34.67	35.16	35.05	69,400
08 feb 2024	34.75	35.53	34.28	35.41	35.30	88,700
07 feb 2024	35.42	35.88	34.80	34.84	34.73	71,000
06 feb 2024	34.97	36.02	34.85	35.40	35.29	77,800
05 feb 2024	35.87	35.87	34.96	35.10	34.99	87,500
02 feb 2024	35.39	36.50	35.16	36.05	35.94	78,100
01 feb 2024	35.79	36.22	34.81	35.88	35.77	98,000
31 ene 2024	36.02	37.26	35.52	35.60	35.49	266,700
30 ene 2024	36.04	36.65	35.87	35.88	35.77	97,100
29 ene 2024	35.77	36.44	35.26	36.29	36.18	101,600
26 ene 2024	36.58	37.35	35.88	35.88	35.77	90,000
25 ene 2024	35.72	36.78	35.72	36.24	36.13	107,600
24 ene 2024	35.55	35.55	34.74	35.12	35.01	109,300
23 ene 2024	35.45	35.88	34.93	34.95	34.84	144,800
22 ene 2024	34.00	35.24	34.00	35.15	35.04	112,400
19 ene 2024	34.08	34.08	33.20	33.83	33.73	152,600
18 ene 2024	33.35	33.90	33.13	33.81	33.71	86,300
17 ene 2024	33.34	33.35	32.70	32.99	32.89	168,100
16 ene 2024	33.79	34.22	33.71	33.75	33.65	203,300
12 ene 2024	35.02	35.28	33.99	34.17	34.06	48,400
11 ene 2024	34.07	34.61	33.73	34.56	34.45	126,000
10 ene 2024	34.11	34.30	33.75	34.30	34.19	78,500
09 ene 2024	34.70	34.70	34.07	34.21	34.10	82,300
08 ene 2024	34.74	35.28	34.53	35.26	35.15	122,000
05 ene 2024	34.80	35.55	34.73	34.90	34.79	287,500
04 ene 2024	35.31	35.46	34.80	35.18	35.07	191,200
03 ene 2024	35.57	35.78	34.89	35.11	35.00	165,500
02 ene 2024	36.93	37.06	35.65	35.83	35.72	109,200
29 dic 2023	37.30	37.46	36.81	37.20	37.09	127,000
28 dic 2023	37.40	37.58	37.30	37.43	37.31	91,100
27 dic 2023	37.91	38.14	37.27	37.38	37.26	74,100
26 dic 2023	37.63	38.04	37.41	37.90	37.78	82,500
22 dic 2023	37.87	38.32	37.36	37.49	37.37	99,400
21 dic 2023	37.77	37.92	36.93	37.48	37.36	152,700
20 dic 2023	38.17	38.67	37.26	37.28	37.17	152,800
19 dic 2023	37.43	38.64	37.43	38.34	38.22	198,500
18 dic 2023	37.35	37.59	36.73	36.94	36.83	234,700
15 dic 2023	38.12	38.84	37.46	37.47	37.35	835,400
14 dic 2023	35.47	37.77	35.47	37.50	37.38	251,200
13 dic 2023	33.21	34.91	33.06	34.62	34.51	183,800
12 dic 2023	32.40	33.50	32.05	33.20	33.10	146,200
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Astec Industries, Inc. (ASTE)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)