Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 211.38 | 221.85 | 209.68 | 221.30 | 221.30 | 397,635 |
| 14 may 2024 | 207.67 | 210.56 | 207.32 | 209.06 | 209.06 | 252,800 |
| 13 may 2024 | 209.58 | 211.42 | 206.23 | 207.30 | 207.30 | 195,300 |
| 10 may 2024 | 206.33 | 211.38 | 203.96 | 209.08 | 209.08 | 317,300 |
| 09 may 2024 | 197.36 | 207.33 | 194.96 | 205.94 | 205.94 | 441,600 |
| 08 may 2024 | 184.45 | 206.96 | 184.30 | 197.79 | 197.79 | 690,100 |
| 07 may 2024 | 197.99 | 201.10 | 183.62 | 188.77 | 188.77 | 877,500 |
| 06 may 2024 | 203.85 | 204.85 | 197.38 | 197.54 | 197.54 | 328,900 |
| 03 may 2024 | 202.50 | 207.92 | 200.51 | 202.10 | 202.10 | 276,700 |
| 02 may 2024 | 196.88 | 201.61 | 195.51 | 201.37 | 201.37 | 287,600 |
| 01 may 2024 | 196.89 | 198.81 | 195.18 | 195.18 | 195.18 | 170,400 |
| 30 abr 2024 | 198.31 | 199.00 | 196.25 | 196.87 | 196.87 | 226,900 |
| 29 abr 2024 | 199.24 | 201.10 | 198.19 | 200.10 | 200.10 | 158,500 |
| 26 abr 2024 | 198.90 | 200.48 | 197.43 | 198.43 | 198.43 | 92,400 |
| 25 abr 2024 | 194.03 | 198.12 | 191.89 | 198.00 | 198.00 | 190,200 |
| 24 abr 2024 | 197.62 | 198.99 | 196.09 | 197.11 | 197.11 | 97,500 |
| 23 abr 2024 | 196.11 | 202.30 | 196.11 | 198.19 | 198.19 | 136,800 |
| 22 abr 2024 | 199.58 | 200.17 | 196.86 | 197.08 | 197.08 | 179,000 |
| 19 abr 2024 | 196.69 | 198.64 | 195.95 | 198.47 | 198.47 | 116,400 |
| 18 abr 2024 | 197.90 | 200.50 | 195.05 | 196.59 | 196.59 | 171,400 |
| 17 abr 2024 | 201.12 | 202.56 | 197.43 | 197.48 | 197.48 | 143,500 |
| 16 abr 2024 | 199.87 | 203.17 | 198.39 | 200.45 | 200.45 | 157,800 |
| 15 abr 2024 | 211.94 | 213.24 | 200.48 | 200.85 | 200.85 | 189,600 |
| 12 abr 2024 | 211.27 | 213.46 | 210.75 | 211.49 | 211.49 | 209,900 |
| 11 abr 2024 | 211.24 | 213.91 | 208.15 | 213.06 | 213.06 | 131,200 |
| 10 abr 2024 | 209.28 | 210.93 | 207.86 | 209.97 | 209.97 | 147,400 |
| 09 abr 2024 | 213.04 | 214.24 | 212.07 | 213.36 | 213.36 | 139,200 |
| 08 abr 2024 | 216.00 | 216.04 | 211.98 | 212.53 | 212.53 | 223,600 |
| 05 abr 2024 | 214.10 | 215.90 | 213.60 | 215.61 | 215.61 | 158,100 |
| 04 abr 2024 | 219.30 | 222.41 | 213.39 | 214.07 | 214.07 | 264,600 |
| 03 abr 2024 | 210.56 | 218.00 | 210.56 | 217.59 | 217.59 | 244,300 |
| 02 abr 2024 | 212.38 | 213.76 | 209.67 | 211.10 | 211.10 | 199,500 |
| 01 abr 2024 | 214.94 | 215.35 | 210.89 | 215.19 | 215.19 | 219,100 |
| 28 mar 2024 | 207.91 | 214.22 | 207.91 | 213.28 | 213.28 | 203,300 |
| 27 mar 2024 | 202.49 | 208.12 | 202.23 | 207.91 | 207.91 | 158,400 |
| 26 mar 2024 | 202.49 | 202.91 | 198.58 | 201.84 | 201.84 | 170,400 |
| 25 mar 2024 | 199.85 | 203.05 | 199.76 | 201.79 | 201.79 | 155,800 |
| 22 mar 2024 | 201.41 | 203.10 | 199.66 | 200.75 | 200.75 | 172,200 |
| 21 mar 2024 | 200.72 | 205.30 | 200.30 | 200.83 | 200.83 | 105,300 |
| 20 mar 2024 | 199.70 | 203.40 | 199.34 | 199.97 | 199.97 | 178,000 |
| 19 mar 2024 | 196.16 | 200.62 | 195.88 | 199.80 | 199.80 | 231,300 |
| 18 mar 2024 | 195.77 | 198.08 | 194.50 | 196.57 | 196.57 | 211,200 |
| 15 mar 2024 | 199.73 | 199.73 | 194.66 | 194.92 | 194.92 | 325,800 |
| 14 mar 2024 | 201.61 | 202.33 | 198.12 | 200.90 | 200.90 | 244,900 |
| 13 mar 2024 | 199.96 | 202.83 | 199.90 | 200.86 | 200.86 | 197,200 |
| 12 mar 2024 | 204.48 | 205.83 | 199.11 | 199.82 | 199.82 | 212,800 |
| 11 mar 2024 | 206.06 | 208.45 | 203.85 | 204.30 | 204.30 | 210,600 |
| 08 mar 2024 | 211.51 | 211.82 | 205.85 | 206.04 | 206.04 | 218,000 |
| 07 mar 2024 | 196.45 | 210.57 | 196.45 | 210.41 | 210.41 | 324,400 |
| 06 mar 2024 | 194.54 | 195.86 | 192.98 | 195.74 | 195.74 | 184,400 |
| 05 mar 2024 | 194.70 | 194.70 | 191.88 | 192.36 | 192.36 | 140,700 |
| 04 mar 2024 | 200.00 | 200.85 | 194.42 | 195.02 | 195.02 | 192,100 |
| 01 mar 2024 | 195.00 | 200.00 | 194.78 | 199.87 | 199.87 | 246,100 |
| 29 feb 2024 | 193.12 | 195.17 | 191.29 | 193.89 | 193.89 | 446,700 |
| 28 feb 2024 | 187.41 | 191.31 | 187.41 | 190.98 | 190.98 | 222,000 |
| 27 feb 2024 | 187.01 | 188.20 | 185.80 | 187.56 | 187.56 | 226,400 |
| 26 feb 2024 | 183.71 | 186.62 | 182.68 | 186.62 | 186.62 | 199,500 |
| 23 feb 2024 | 180.11 | 183.92 | 179.79 | 183.76 | 183.76 | 209,300 |
| 22 feb 2024 | 178.89 | 181.00 | 178.25 | 179.80 | 179.80 | 196,000 |
| 21 feb 2024 | 174.22 | 177.35 | 172.96 | 177.23 | 177.23 | 247,900 |
| 20 feb 2024 | 182.75 | 183.55 | 174.73 | 175.36 | 175.36 | 292,400 |
| 16 feb 2024 | 179.91 | 183.39 | 179.91 | 182.75 | 182.75 | 353,900 |
| 15 feb 2024 | 182.00 | 183.94 | 179.58 | 180.75 | 180.75 | 229,000 |
| 14 feb 2024 | 184.44 | 184.44 | 178.75 | 180.37 | 180.37 | 338,800 |
| 13 feb 2024 | 183.80 | 186.72 | 181.15 | 182.71 | 182.71 | 369,900 |
| 12 feb 2024 | 187.23 | 191.23 | 186.47 | 187.84 | 187.84 | 201,200 |
| 09 feb 2024 | 189.81 | 190.53 | 186.21 | 186.95 | 186.95 | 287,300 |
| 08 feb 2024 | 192.80 | 193.95 | 189.36 | 189.81 | 189.81 | 181,300 |
| 07 feb 2024 | 187.52 | 196.16 | 183.50 | 192.41 | 192.41 | 281,100 |
| 06 feb 2024 | 192.53 | 193.81 | 190.57 | 193.32 | 193.32 | 272,300 |
| 05 feb 2024 | 193.70 | 193.70 | 190.60 | 191.65 | 191.65 | 183,000 |
| 02 feb 2024 | 194.92 | 195.99 | 193.12 | 194.75 | 194.75 | 151,500 |
| 01 feb 2024 | 193.00 | 196.26 | 193.00 | 195.57 | 195.57 | 153,300 |
| 31 ene 2024 | 201.33 | 201.33 | 191.80 | 191.99 | 191.99 | 186,700 |
| 30 ene 2024 | 202.48 | 202.93 | 200.01 | 201.74 | 201.74 | 123,900 |
| 29 ene 2024 | 200.79 | 203.97 | 200.15 | 203.23 | 203.23 | 185,200 |
| 26 ene 2024 | 202.35 | 204.72 | 200.26 | 201.44 | 201.44 | 97,500 |
| 25 ene 2024 | 206.39 | 210.00 | 201.87 | 202.05 | 202.05 | 117,100 |
| 24 ene 2024 | 205.72 | 207.25 | 204.41 | 204.79 | 204.79 | 120,200 |
| 23 ene 2024 | 207.57 | 209.10 | 203.64 | 204.72 | 204.72 | 140,100 |
| 22 ene 2024 | 205.15 | 207.22 | 203.43 | 206.26 | 206.26 | 157,400 |
| 19 ene 2024 | 199.89 | 203.83 | 198.42 | 202.97 | 202.97 | 262,500 |
| 18 ene 2024 | 198.33 | 199.85 | 196.49 | 198.61 | 198.61 | 201,500 |
| 17 ene 2024 | 195.84 | 198.80 | 195.52 | 198.11 | 198.11 | 187,600 |
| 16 ene 2024 | 198.56 | 200.15 | 197.03 | 198.40 | 198.40 | 148,700 |
| 12 ene 2024 | 200.67 | 201.40 | 199.16 | 200.52 | 200.52 | 142,900 |
| 11 ene 2024 | 201.50 | 204.33 | 197.88 | 198.28 | 198.28 | 183,500 |
| 10 ene 2024 | 202.99 | 204.93 | 201.51 | 201.77 | 201.77 | 133,200 |
| 09 ene 2024 | 206.33 | 208.69 | 202.91 | 203.20 | 203.20 | 152,800 |
| 08 ene 2024 | 208.86 | 210.18 | 207.40 | 208.90 | 208.90 | 177,000 |
| 05 ene 2024 | 208.12 | 211.94 | 207.73 | 208.23 | 208.23 | 94,800 |
| 04 ene 2024 | 208.00 | 212.10 | 206.39 | 208.38 | 208.38 | 146,000 |
| 03 ene 2024 | 214.47 | 215.83 | 207.81 | 207.85 | 207.85 | 146,000 |
| 02 ene 2024 | 215.83 | 218.28 | 214.44 | 216.89 | 216.89 | 171,800 |
| 29 dic 2023 | 220.62 | 223.16 | 219.88 | 220.15 | 220.15 | 108,700 |
| 28 dic 2023 | 220.57 | 221.98 | 220.00 | 220.62 | 220.62 | 75,900 |
| 27 dic 2023 | 221.00 | 222.49 | 219.98 | 221.26 | 221.26 | 84,000 |
| 26 dic 2023 | 219.55 | 222.12 | 217.93 | 221.82 | 221.82 | 77,100 |
| 22 dic 2023 | 217.00 | 219.42 | 215.64 | 218.37 | 218.37 | 126,900 |
| 21 dic 2023 | 212.68 | 216.37 | 212.68 | 216.23 | 216.23 | 126,700 |
| *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.