Mercado fechado

Argan, Inc. (AGX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
49,60+0,65 (+1,33%)
No fechamento: 4:00PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de dez de 202049,1449,8048,8049,6049,6074.200
03 de dez de 202048,1949,5147,2148,9548,9585.400
02 de dez de 202047,5248,7247,2148,0448,0491.300
01 de dez de 202046,5947,7446,2547,3947,39272.100
30 de nov de 202047,2147,2145,9045,9945,99135.400
27 de nov de 202046,6847,5046,6847,3047,3086.900
25 de nov de 202047,4447,7646,3546,8946,89140.000
24 de nov de 202047,4848,5747,1048,0648,06137.900
23 de nov de 202046,9447,3546,5446,9746,9772.600
20 de nov de 202047,6347,6346,6846,7846,7869.700
19 de nov de 202048,0648,9447,7648,1648,1665.200
18 de nov de 202049,5950,0148,2848,2948,2991.900
17 de nov de 202047,8749,5747,6749,2249,2259.600
16 de nov de 202047,5648,7147,2048,3748,3774.400
13 de nov de 202046,5047,3546,2446,6246,6279.100
12 de nov de 202045,3246,4845,0646,4046,4064.100
11 de nov de 202045,7045,7144,7045,6345,6376.500
10 de nov de 202044,1445,9643,8345,6745,6777.700
09 de nov de 202043,2545,4843,2543,7843,7886.900
06 de nov de 202043,7943,8543,0143,2543,2552.800
05 de nov de 202042,6543,8242,6543,5143,5176.400
04 de nov de 202042,5842,7541,3542,4242,4294.300
03 de nov de 202042,5243,5142,3543,2443,2485.900
02 de nov de 202041,6542,0041,1441,9941,9973.200
30 de out de 202041,6841,9640,8741,1941,1995.600
29 de out de 202040,9441,7440,6941,6841,6871.400
28 de out de 202040,2341,3340,0341,0541,0599.700
27 de out de 202041,3941,3940,6741,1741,1745.100
26 de out de 202041,6342,0140,8241,2341,2343.400
23 de out de 202041,4342,1841,4042,1642,1649.200
22 de out de 202040,7441,1540,4741,0041,00103.100
21 de out de 202041,5141,8240,6740,7240,7275.700
21 de out de 20200.25 Dividendo
20 de out de 202041,8042,5141,6341,9641,7151.200
19 de out de 202042,4642,7241,6241,7541,5086.600
16 de out de 202041,9443,1141,7242,3342,08124.800
15 de out de 202041,7942,4041,7942,0041,75115.900
14 de out de 202042,7943,0342,3442,4242,1770.300
13 de out de 202043,1643,8642,1542,3742,12192.900
12 de out de 202043,8544,0443,0443,3443,0872.000
09 de out de 202044,1944,7743,5843,8643,6052.000
08 de out de 202044,2944,7343,9144,1643,9080.300
07 de out de 202043,8845,2843,8844,1743,91148.200
06 de out de 202044,4044,9443,5343,8443,5880.100
05 de out de 202042,6944,3342,6544,2043,9493.000
02 de out de 202041,3142,3841,2842,1041,85120.600
01 de out de 202041,9342,1441,6141,8241,5768.800
30 de set de 202041,7942,6241,5641,9141,6678.400
29 de set de 202042,3842,3841,2541,7941,5456.600
28 de set de 202042,0143,0241,7442,5042,2569.100
25 de set de 202041,4942,1441,4941,6441,3971.300
24 de set de 202042,4842,4841,2841,8841,6393.100
23 de set de 202042,5743,0242,3442,5242,27111.600
22 de set de 202044,1044,1042,7542,9042,6470.500
21 de set de 202044,1344,2842,0142,7342,4881.900
18 de set de 202045,9446,3444,3844,9444,67136.300
17 de set de 202046,8747,8845,8045,9445,6773.800
16 de set de 202045,5947,8845,5947,2847,00112.400
15 de set de 202044,7645,9744,0245,5945,3297.700
14 de set de 202042,5544,4942,5544,4044,1477.300
11 de set de 202043,4343,8242,0542,3642,1159.900
10 de set de 202045,8745,9043,1943,3143,05149.100
09 de set de 202041,7042,6441,2941,8841,6374.600
08 de set de 202042,0542,0941,1541,4141,1646.300
04 de set de 202043,3643,3641,8442,2842,0374.100
03 de set de 202043,5243,8942,4942,7442,4983.900
02 de set de 202042,5943,6442,5943,5243,2655.000
01 de set de 202042,1743,3141,9542,7542,50131.500
31 de ago de 202042,8242,9242,1942,3342,0886.900
28 de ago de 202043,0743,0742,4442,9842,7254.100
27 de ago de 202042,7042,9942,3942,7342,4847.800
26 de ago de 202042,4543,0042,3542,3642,1164.000
25 de ago de 202043,0643,4942,0942,6142,3640.800
24 de ago de 202042,5143,0342,1542,8542,5957.600
21 de ago de 202042,3842,8341,5742,0241,77102.100
20 de ago de 202042,9143,0342,0942,5842,3355.800
19 de ago de 202043,4244,0943,2243,2643,0045.600
18 de ago de 202044,1544,1643,3343,4943,2348.800
17 de ago de 202044,3245,2144,0244,0543,7941.800
14 de ago de 202044,1244,7143,7844,2443,9849.100
13 de ago de 202044,7445,2444,1844,3444,0850.600
12 de ago de 202045,9946,0944,7544,8044,5347.400
11 de ago de 202045,5945,9945,3845,5145,2461.700
10 de ago de 202045,1445,6245,0045,1544,8850.400
07 de ago de 202043,7444,9543,7444,8544,5855.400
06 de ago de 202043,7444,2843,7443,8543,5932.700
05 de ago de 202044,0644,1643,2743,7743,5147.700
04 de ago de 202043,2243,7843,1543,6443,3850.800
03 de ago de 202043,4443,8843,2443,4543,1972.000
31 de jul de 202042,7843,0141,9942,9042,6469.000
30 de jul de 202043,6944,0042,5642,7542,5066.900
29 de jul de 202044,2844,5043,9344,2443,9859.600
28 de jul de 202044,3844,8043,8443,9343,6771.500
27 de jul de 202044,7345,1544,3544,5244,2560.900
24 de jul de 202045,9045,9044,5544,7444,4768.000
23 de jul de 202045,7746,5945,6046,0145,74109.300
22 de jul de 202046,1046,6945,8045,9145,6474.200
22 de jul de 20201.25 Dividendo
21 de jul de 202047,2347,8646,8647,8646,33123.000
20 de jul de 202047,1147,6546,6346,7945,3084.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...