Datos Históricos Alliance Gaming - AGI

AGI Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
19 Jul 2019 6.55 6.75 0.10 +1.50% 6.53 6.75 2,849,941
18 Jul 2019 6.51 6.65 0.11 +1.68% 6.4 6.71 4,509,676
17 Jul 2019 6.29 6.54 0.30 +4.81% 6.24 6.54 2,739,607
16 Jul 2019 6.19 6.24 0.02 +0.32% 6.16 6.2699999 1,744,320
15 Jul 2019 6.21 6.22 0.01 +0.16% 6.17 6.2631 1,623,100
12 Jul 2019 6.25 6.21 -0.03 -0.48% 6.1703 6.29 1,269,556
11 Jul 2019 6.29 6.24 -0.05 -0.79% 6.14 6.35 1,981,787
10 Jul 2019 6.15 6.29 0.24 +3.97% 6.095 6.29 2,057,832
09 Jul 2019 6.01 6.05 0.03 +0.50% 5.961 6.13 1,488,013
08 Jul 2019 6.01 6.0199999 0.03 +0.50% 5.95 6.07 1,440,778
05 Jul 2019 5.92 5.99 -0.04 -0.66% 5.83 6.05 2,300,446
04 Jul 2019 6.0199999 6.03 0.00 +0.00% 5.87 6.085 0
03 Jul 2019 6.0199999 6.03 0.02 +0.33% 5.87 6.085 1,547,130
02 Jul 2019 5.9 6.01 0.17 +2.91% 5.845 6.08 2,742,677
01 Jul 2019 5.88 5.84 -0.21 -3.47% 5.79 5.99 3,109,722
28 Jun 2019 6.05 6.05 0.03 +0.50% 5.8949999 6.1 3,428,217
27 Jun 2019 6.07 6.0199999 -0.06 -0.99% 5.94 6.07 2,852,391
26 Jun 2019 5.98 6.08 -0.08 -1.3% 5.925 6.175 2,774,383
25 Jun 2019 6.24 6.16 -0.07 -1.12% 5.965 6.2699999 4,730,613
24 Jun 2019 6.08 6.23 0.22 +3.66% 5.99 6.24 3,923,960
21 Jun 2019 6.01 6.01 0.05 +0.84% 5.855 6.11 5,841,065
20 Jun 2019 5.84 5.96 0.34 +6.05% 5.74 6.04 4,257,789
19 Jun 2019 5.4 5.62 0.16 +2.93% 5.38 5.69 3,113,469
18 Jun 2019 5.61 5.46 -0.09 -1.62% 5.42 5.74 3,387,489
17 Jun 2019 5.45 5.55 0.14 +2.59% 5.39 5.5599999 2,460,872
14 Jun 2019 5.43 5.41 0.05 +0.93% 5.35 5.58 3,932,620
13 Jun 2019 5.15 5.36 0.20 +3.88% 5.15 5.36 2,797,552
12 Jun 2019 5.3099999 5.16 -0.09 -1.71% 5.16 5.3699 1,933,558
11 Jun 2019 5.2699999 5.25 -0.03 -0.57% 5.12 5.33 2,376,874
10 Jun 2019 5.0599999 5.28 0.09 +1.73% 4.97 5.29 2,738,265
07 Jun 2019 5.33 5.19 -0.1 -1.89% 5.19 5.36 1,900,017
06 Jun 2019 5.21 5.29 0.10 +1.93% 5.21 5.355 2,461,688
05 Jun 2019 5.29 5.19 0.00 +0.00% 5.11 5.35 2,022,361
04 Jun 2019 5.13 5.19 -0.02 -0.38% 5.0606 5.2699999 4,013,171
03 Jun 2019 4.99 5.21 0.33 +6.76% 4.9 5.22 3,556,283
31 May 2019 4.68 4.8799 0.25 +5.40% 4.63 4.915 2,013,160
30 May 2019 4.45 4.63 0.19 +4.28% 4.4 4.65 1,126,881
29 May 2019 4.47 4.44 -0.02 -0.45% 4.4199 4.515 881,812
28 May 2019 4.43 4.46 -0.07 -1.55% 4.405 4.65 1,448,149
27 May 2019 4.44 4.53 0.00 +0.00% 4.44 4.5599999 0
24 May 2019 4.44 4.53 0.09 +2.03% 4.44 4.5599999 1,068,622
23 May 2019 4.5 4.44 -0.02 -0.45% 4.44 4.615 1,221,750
22 May 2019 4.55 4.46 -0.09 -1.98% 4.42 4.61 1,344,015
21 May 2019 4.59 4.55 -0.06 -1.3% 4.505 4.6372 1,222,035
20 May 2019 4.59 4.61 0.03 +0.66% 4.58 4.695 1,138,203
17 May 2019 4.55 4.58 0.01 +0.22% 4.48 4.6 1,408,509
16 May 2019 4.65 4.57 -0.11 -2.35% 4.49 4.66 1,760,847
15 May 2019 4.73 4.68 -0.03 -0.64% 4.64 4.79 1,257,643
14 May 2019 4.72 4.71 -0.03 -0.63% 4.62 4.72 1,260,775
13 May 2019 4.58 4.74 0.30 +6.66% 4.54 4.855 3,061,070
10 May 2019 4.58 4.4442 -0.13 -2.91% 4.43 4.5871 1,331,136
09 May 2019 4.49 4.5775 0.11 +2.57% 4.48 4.69 2,517,881
08 May 2019 4.63 4.4627 -0.1 -2.29% 4.45 4.64 1,485,632
07 May 2019 4.44 4.5672 0.13 +2.96% 4.38 4.58 1,734,048
06 May 2019 4.32 4.436 0.10 +2.21% 4.32 4.485 1,408,541
03 May 2019 4.34 4.34 0.02 +0.46% 4.32 4.42 1,780,056
02 May 2019 4.36 4.32 -0.23 -5.05% 4.17 4.46 4,261,817
01 May 2019 4.61 4.55 -0.1 -2.15% 4.5134 4.71 1,849,147
30 Abr 2019 4.61 4.65 0.03 +0.65% 4.58 4.69 1,295,223
29 Abr 2019 4.71 4.62 -0.16 -3.35% 4.605 4.745 1,526,880
26 Abr 2019 4.66 4.78 0.19 +4.14% 4.66 4.8099999 951,761
25 Abr 2019 4.66 4.59 -0.06 -1.29% 4.555 4.765 1,788,586
24 Abr 2019 4.5599999 4.65 0.06 +1.31% 4.53 4.7699999 1,496,451
23 Abr 2019 4.59 4.59 -0.03 -0.65% 4.5199999 4.6449999 1,381,977
22 Abr 2019 4.71 4.62 -0.08 -1.7% 4.61 4.76 1,680,958
Su Consulta Reciente
NYSE
AGI
Alliance G..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190720 16:49:04