AudioCodes Ltd. (AUDC)

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

Añadir a la lista de seguimiento

11.11

+0.68

(+6.52%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	10.48	11.11	10.48	11.11	11.11	81,400
25 abr 2024	10.26	10.52	10.21	10.43	10.43	45,700
24 abr 2024	10.75	10.75	10.31	10.45	10.45	18,200
23 abr 2024	10.53	10.90	10.45	10.68	10.68	28,700
22 abr 2024	10.50	10.69	10.28	10.52	10.52	28,000
19 abr 2024	10.71	10.80	10.42	10.42	10.42	21,600
18 abr 2024	10.59	10.84	10.52	10.72	10.72	42,800
17 abr 2024	10.87	10.87	10.54	10.59	10.59	16,800
16 abr 2024	10.88	10.95	10.53	10.85	10.85	86,100
15 abr 2024	11.40	11.44	10.78	10.85	10.85	105,100
12 abr 2024	11.50	11.52	11.05	11.25	11.25	43,600
11 abr 2024	11.78	11.83	11.53	11.68	11.68	60,800
10 abr 2024	12.26	12.27	11.83	11.92	11.92	39,900
09 abr 2024	12.52	12.61	12.30	12.51	12.51	49,600
08 abr 2024	12.66	12.71	12.49	12.64	12.64	26,200
05 abr 2024	12.38	12.68	12.31	12.48	12.48	36,100
04 abr 2024	12.75	12.76	12.35	12.40	12.40	57,400
03 abr 2024	12.56	12.70	12.54	12.62	12.62	29,500
02 abr 2024	12.62	12.76	12.51	12.67	12.67	23,800
01 abr 2024	13.04	13.11	12.76	12.78	12.78	34,100
28 mar 2024	12.88	13.18	12.88	13.04	13.04	96,900
27 mar 2024	13.24	13.24	12.98	13.02	13.02	73,700
26 mar 2024	13.56	13.57	13.19	13.24	13.24	35,800
25 mar 2024	13.21	13.71	13.21	13.50	13.50	60,100
22 mar 2024	13.19	13.22	12.83	13.01	13.01	42,200
21 mar 2024	13.58	13.58	13.15	13.23	13.23	71,000
20 mar 2024	13.22	13.55	13.14	13.50	13.50	53,300
19 mar 2024	12.67	13.36	12.65	13.17	13.17	66,700
18 mar 2024	12.61	12.85	12.44	12.74	12.74	87,700
15 mar 2024	12.81	12.85	12.51	12.51	12.51	46,200
14 mar 2024	13.35	13.35	12.86	12.87	12.87	50,000
13 mar 2024	13.18	13.50	13.14	13.40	13.40	48,900
12 mar 2024	13.35	13.35	13.10	13.20	13.20	33,800
11 mar 2024	13.43	13.49	13.08	13.30	13.30	44,500
08 mar 2024	13.68	13.87	13.61	13.70	13.70	43,100
07 mar 2024	13.68	13.73	13.51	13.58	13.58	23,800
06 mar 2024	13.59	13.65	13.49	13.59	13.59	32,700
05 mar 2024	13.82	13.82	13.26	13.42	13.42	95,500
04 mar 2024	14.00	14.04	13.70	13.83	13.83	69,200
01 mar 2024	13.63	13.83	13.50	13.79	13.79	57,000
29 feb 2024	13.40	13.72	13.40	13.60	13.60	67,500
28 feb 2024	13.18	13.37	13.05	13.26	13.26	58,200
27 feb 2024	13.16	13.50	13.16	13.27	13.27	50,000
26 feb 2024	13.00	13.30	12.99	13.12	13.12	76,900
23 feb 2024	13.37	13.37	12.98	13.04	13.04	59,700
22 feb 2024	13.23	13.50	13.23	13.43	13.43	44,600
21 feb 2024	13.16	13.31	12.92	13.08	13.08	79,700
20 feb 2024	13.26	13.37	13.14	13.19	13.19	73,600
20 feb 2024	0.18 Dividendo
16 feb 2024	13.35	13.56	13.16	13.36	13.18	101,400
15 feb 2024	13.75	13.83	13.50	13.53	13.35	55,800
14 feb 2024	13.60	13.73	13.27	13.71	13.53	112,000
13 feb 2024	13.56	13.62	13.26	13.37	13.19	81,700
12 feb 2024	13.77	13.96	13.72	13.76	13.57	81,600
09 feb 2024	13.67	13.78	13.34	13.77	13.58	95,900
08 feb 2024	14.00	14.00	13.66	13.67	13.49	146,600
07 feb 2024	14.23	14.45	13.33	13.65	13.47	200,400
06 feb 2024	13.50	14.29	13.04	13.90	13.71	512,200
05 feb 2024	11.62	12.40	11.61	12.17	12.01	201,400
02 feb 2024	11.49	11.57	11.35	11.49	11.34	90,800
01 feb 2024	11.20	11.58	11.02	11.52	11.36	180,000
31 ene 2024	11.66	11.66	11.09	11.19	11.04	161,500
30 ene 2024	11.91	11.98	11.73	11.76	11.60	94,500
29 ene 2024	11.98	12.08	11.82	12.00	11.84	96,900
26 ene 2024	12.00	12.21	12.00	12.05	11.89	60,100
25 ene 2024	12.17	12.32	12.01	12.11	11.95	74,900
24 ene 2024	12.27	12.27	12.00	12.01	11.85	52,900
23 ene 2024	12.25	12.42	12.11	12.17	12.01	67,400
22 ene 2024	12.03	12.24	11.99	12.22	12.06	78,100
19 ene 2024	11.67	12.07	11.61	12.03	11.87	61,900
18 ene 2024	11.72	11.77	11.58	11.66	11.50	100,700
17 ene 2024	11.47	11.58	11.37	11.48	11.33	71,400
16 ene 2024	11.66	11.78	11.50	11.51	11.35	72,900
12 ene 2024	11.77	11.96	11.65	11.67	11.51	47,700
11 ene 2024	11.86	11.88	11.63	11.76	11.60	59,300
10 ene 2024	11.96	11.96	11.83	11.91	11.75	54,000
09 ene 2024	12.00	12.15	11.95	12.02	11.86	56,300
08 ene 2024	11.78	12.08	11.70	12.03	11.87	70,300
05 ene 2024	11.74	11.97	11.58	11.63	11.47	104,700
04 ene 2024	11.70	11.89	11.58	11.80	11.64	91,100
03 ene 2024	11.75	11.80	11.50	11.50	11.35	100,700
02 ene 2024	12.20	12.21	11.76	11.82	11.66	110,500
29 dic 2023	12.20	12.30	11.96	12.07	11.91	73,900
28 dic 2023	12.22	12.31	12.15	12.18	12.02	82,800
27 dic 2023	12.21	12.29	12.14	12.25	12.08	90,700
26 dic 2023	12.14	12.33	12.14	12.22	12.06	58,200
22 dic 2023	12.26	12.45	12.05	12.12	11.96	80,500
21 dic 2023	12.09	12.30	12.01	12.18	12.02	76,000
20 dic 2023	12.00	12.36	11.94	11.96	11.80	97,500
19 dic 2023	12.05	12.26	12.00	12.09	11.93	82,100
18 dic 2023	12.08	12.08	11.79	11.82	11.66	137,400
15 dic 2023	11.88	12.27	11.86	12.10	11.94	244,300
14 dic 2023	11.69	12.09	11.69	11.86	11.70	339,000
13 dic 2023	11.31	11.71	11.22	11.62	11.46	148,200
12 dic 2023	11.54	11.54	11.22	11.34	11.19	89,200
11 dic 2023	11.55	11.64	11.47	11.52	11.36	145,600
08 dic 2023	11.76	11.82	11.51	11.64	11.48	121,400
07 dic 2023	11.92	12.08	11.72	11.78	11.62	143,400
06 dic 2023	11.58	12.02	11.58	11.60	11.44	208,900
05 dic 2023	11.07	11.82	11.07	11.45	11.30	347,500
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

AudioCodes Ltd. (AUDC)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)