XNYS
Datos históricos de Argan, Inc.
Argan, Inc. · AGX
$389.76
▼ -2.85 (-0.73%)
Última operación · 10/10/2026, 18:38:35 UTC
- Variación en el periodo
- +53.27%
- Máximo
- US$805.75
- 30 de junio de 2026
- Mínimo
- US$255.60
- 10 de octubre de 2025
- Volumen medio diario
- 0.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 404.17 | 407.14 | 391.56 | 392.61 | −1.52% | 188,268.581 |
| 8 oct 2026 | 398.19 | 406.99 | 385.29 | 398.66 | −1.42% | 336,505.921 |
| 7 oct 2026 | 406.53 | 410.20 | 393.48 | 404.39 | −3.63% | 309,144.983 |
| 6 oct 2026 | 392.30 | 421.19 | 392.30 | 419.64 | +8.23% | 580,029.767 |
| 5 oct 2026 | 385.00 | 393.93 | 378.66 | 387.74 | +1.02% | 269,717.176 |
| 2 oct 2026 | 381.44 | 390.52 | 379.21 | 383.83 | +1.12% | 270,676.196 |
| 1 oct 2026 | 377.64 | 383.01 | 370.39 | 379.58 | +0.43% | 293,160.213 |
| 30 sep 2026 | 379.75 | 384.29 | 370.92 | 377.95 | −0.12% | 358,306.288 |
| 29 sep 2026 | 368.00 | 386.40 | 364.51 | 378.39 | +6.53% | 423,550.818 |
| 28 sep 2026 | 360.00 | 366.21 | 354.78 | 355.21 | −2.49% | 284,590.774 |
| 25 sep 2026 | 363.40 | 366.84 | 361.01 | 364.29 | +0.89% | 222,297.149 |
| 24 sep 2026 | 367.09 | 374.88 | 360.99 | 361.06 | −3.56% | 423,630.983 |
| 23 sep 2026 | 370.20 | 378.76 | 362.47 | 374.40 | +0.85% | 251,746.749 |
| 22 sep 2026 | 383.63 | 385.00 | 369.90 | 371.25 | −2.33% | 431,903.795 |
| 21 sep 2026 | 396.18 | 396.18 | 378.63 | 380.12 | −2.50% | 872,483.291 |
| 18 sep 2026 | 387.50 | 390.00 | 382.53 | 389.85 | +1.79% | 595,915.164 |
| 17 sep 2026 | 406.81 | 413.13 | 377.15 | 383.00 | −2.72% | 666,612.886 |
| 16 sep 2026 | 396.69 | 402.01 | 390.34 | 393.72 | +1.28% | 370,403.684 |
| 15 sep 2026 | 397.92 | 400.71 | 385.04 | 388.74 | −0.97% | 398,218.129 |
| 14 sep 2026 | 389.10 | 398.69 | 382.37 | 392.56 | −5.12% | 418,072.205 |
| 11 sep 2026 | 401.05 | 416.55 | 401.05 | 413.74 | +4.39% | 245,784.917 |
| 10 sep 2026 | 401.73 | 411.83 | 394.69 | 396.33 | −1.44% | 479,701.784 |
| 9 sep 2026 | 427.94 | 440.00 | 399.25 | 402.13 | −7.93% | 570,012.994 |
| 8 sep 2026 | 416.00 | 444.53 | 416.00 | 436.78 | +4.50% | 470,828.367 |
| 4 sep 2026 | 419.50 | 429.59 | 412.79 | 417.99 | +1.51% | 292,109.86 |
| 3 sep 2026 | 427.27 | 433.98 | 400.60 | 411.77 | +0.33% | 739,042.363 |
| 2 sep 2026 | 405.43 | 415.30 | 401.07 | 410.40 | +1.40% | 556,119.035 |
| 1 sep 2026 | 422.36 | 426.24 | 401.51 | 404.75 | −4.76% | 503,476.051 |
| 31 ago 2026 | 421.29 | 427.45 | 418.75 | 424.99 | +1.74% | 345,924.552 |
| 28 ago 2026 | 452.30 | 456.00 | 417.74 | 417.74 | −9.18% | 410,121.732 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.