XNAS
Datos históricos de Allegro MicroSystems, Inc.
Allegro MicroSystems, Inc. · ALGM
$36.27
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:42:31 UTC
- Variación en el periodo
- +37.23%
- Máximo
- US$71.77
- 30 de junio de 2026
- Mínimo
- US$22.41
- 21 de noviembre de 2025
- Volumen medio diario
- 2.47 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 | 36.83 | 36.83 | 35.07 | 35.57 | −1.93% | 2.55 M |
| 8 oct 2026 | 36.56 | 37.01 | 34.95 | 36.27 | −2.05% | 2.57 M |
| 7 oct 2026 | 37.70 | 37.95 | 36.79 | 37.03 | −4.46% | 2.41 M |
| 6 oct 2026 | 38.90 | 39.29 | 37.98 | 38.76 | +0.78% | 3.29 M |
| 5 oct 2026 | 39.44 | 39.71 | 37.85 | 38.46 | −2.71% | 3.48 M |
| 2 oct 2026 | 38.15 | 40.03 | 38.15 | 39.53 | +8.66% | 5.91 M |
| 1 oct 2026 | 36.35 | 36.86 | 35.68 | 36.38 | +0.08% | 2.79 M |
| 30 sep 2026 | 36.64 | 37.05 | 36.15 | 36.35 | −0.68% | 2.1 M |
| 29 sep 2026 | 37.86 | 38.00 | 36.21 | 36.60 | −0.92% | 2.41 M |
| 28 sep 2026 | 36.74 | 37.45 | 35.74 | 36.94 | +0.49% | 2.75 M |
| 25 sep 2026 | 35.28 | 36.89 | 35.13 | 36.76 | +4.64% | 2.56 M |
| 24 sep 2026 | 34.32 | 35.20 | 33.95 | 35.13 | +0.06% | 2.46 M |
| 23 sep 2026 | 35.48 | 35.95 | 34.85 | 35.11 | −1.13% | 2.52 M |
| 22 sep 2026 | 35.43 | 36.38 | 35.13 | 35.51 | +0.03% | 4.6 M |
| 21 sep 2026 | 35.01 | 35.89 | 33.85 | 35.50 | +4.11% | 2.57 M |
| 18 sep 2026 | 33.57 | 34.18 | 33.32 | 34.10 | +2.99% | 3.18 M |
| 17 sep 2026 | 34.44 | 34.53 | 33.00 | 33.11 | +0.27% | 1.96 M |
| 16 sep 2026 | 34.12 | 34.35 | 32.67 | 33.02 | −0.72% | 1.7 M |
| 15 sep 2026 | 34.42 | 34.49 | 32.78 | 33.26 | −1.74% | 2.26 M |
| 14 sep 2026 | 34.03 | 35.14 | 33.60 | 33.85 | −6.77% | 2.07 M |
| 11 sep 2026 | 35.86 | 36.80 | 35.56 | 36.31 | +2.95% | 1.85 M |
| 10 sep 2026 | 34.72 | 35.83 | 34.55 | 35.27 | −1.59% | 1.59 M |
| 9 sep 2026 | 35.99 | 36.89 | 35.76 | 35.84 | −1.73% | 1.87 M |
| 8 sep 2026 | 37.54 | 37.68 | 36.25 | 36.47 | −0.38% | 2.62 M |
| 4 sep 2026 | 36.18 | 37.28 | 35.98 | 36.61 | +2.95% | 2.51 M |
| 3 sep 2026 | 34.90 | 35.77 | 34.02 | 35.56 | +0.25% | 2.46 M |
| 2 sep 2026 | 35.67 | 36.41 | 35.03 | 35.47 | 0.00% | 1.61 M |
| 1 sep 2026 | 35.39 | 35.76 | 34.50 | 35.47 | −2.15% | 1.68 M |
| 31 ago 2026 | 36.00 | 36.50 | 35.41 | 36.25 | +1.34% | 2.28 M |
| 28 ago 2026 | 37.51 | 37.51 | 35.56 | 35.77 | −4.84% | 2.15 M |
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.