XNAS
Datos históricos de Allegiant Travel Company
Allegiant Travel Company · ALGT
$76.43
▼ -0.07 (-0.09%)
Última operación · 10/10/2026, 17:19:47 UTC
- Variación en el periodo
- +30.09%
- Máximo
- US$123.63
- 2 de julio de 2026
- Mínimo
- US$57.11
- 4 de noviembre de 2025
- Volumen medio diario
- 0.5 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 | 75.48 | 76.93 | 74.13 | 76.43 | +0.02% | 307,145.22 |
| 8 oct 2026 | 75.13 | 77.09 | 74.12 | 76.42 | +0.18% | 621,718.488 |
| 7 oct 2026 | 75.60 | 77.16 | 74.83 | 76.28 | −1.62% | 384,344.694 |
| 6 oct 2026 | 77.47 | 79.80 | 76.00 | 77.54 | +3.19% | 446,264.811 |
| 5 oct 2026 | 77.02 | 77.75 | 74.71 | 75.14 | −3.18% | 417,461.52 |
| 2 oct 2026 | 78.55 | 78.70 | 75.83 | 77.61 | +2.85% | 466,747.483 |
| 1 oct 2026 | 75.49 | 77.33 | 74.45 | 75.46 | −0.44% | 519,417.502 |
| 30 sep 2026 | 77.86 | 77.86 | 74.33 | 75.79 | −1.61% | 491,635.195 |
| 29 sep 2026 | 77.76 | 77.90 | 75.33 | 77.03 | +0.63% | 464,832.592 |
| 28 sep 2026 | 77.14 | 78.55 | 75.05 | 76.55 | −3.21% | 416,752.821 |
| 25 sep 2026 | 78.09 | 79.94 | 76.28 | 79.09 | +2.93% | 459,194.787 |
| 24 sep 2026 | 76.26 | 77.94 | 74.78 | 76.84 | −0.54% | 511,652.151 |
| 23 sep 2026 | 80.55 | 80.92 | 76.83 | 77.26 | −5.39% | 486,475.057 |
| 22 sep 2026 | 83.42 | 85.00 | 81.04 | 81.66 | +1.45% | 401,181.143 |
| 21 sep 2026 | 79.93 | 81.06 | 78.16 | 80.49 | +2.98% | 422,310.993 |
| 18 sep 2026 | 78.71 | 79.57 | 77.76 | 78.16 | −1.22% | 812,109.807 |
| 17 sep 2026 | 80.25 | 82.25 | 79.07 | 79.13 | +0.62% | 424,005.896 |
| 16 sep 2026 | 79.39 | 81.99 | 76.00 | 78.64 | +0.61% | 651,324.308 |
| 15 sep 2026 | 78.79 | 78.86 | 76.84 | 78.16 | −0.43% | 497,488.604 |
| 14 sep 2026 | 76.73 | 79.58 | 76.05 | 78.50 | +0.29% | 636,883.898 |
| 11 sep 2026 | 77.40 | 78.97 | 76.17 | 78.27 | +2.89% | 606,274.41 |
| 10 sep 2026 | 74.68 | 77.73 | 74.34 | 76.07 | −0.65% | 536,296.744 |
| 9 sep 2026 | 74.74 | 77.13 | 74.52 | 76.57 | +0.67% | 379,153.217 |
| 8 sep 2026 | 77.56 | 78.40 | 75.80 | 76.06 | −2.69% | 419,839.022 |
| 4 sep 2026 | 75.74 | 78.89 | 75.74 | 78.16 | +3.03% | 367,649.357 |
| 3 sep 2026 | 75.32 | 76.40 | 73.76 | 75.86 | +1.44% | 588,291.068 |
| 2 sep 2026 | 73.69 | 76.85 | 73.50 | 74.78 | +3.27% | 470,785.028 |
| 1 sep 2026 | 74.82 | 75.59 | 72.17 | 72.41 | −4.79% | 529,870.076 |
| 31 ago 2026 | 77.13 | 77.75 | 75.60 | 76.05 | −3.66% | 518,581.162 |
| 28 ago 2026 | 80.89 | 81.85 | 78.76 | 78.94 | −1.71% | 320,250.688 |
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.