XNYS
Datos históricos de Allison Transmission Holdings, Inc.
Allison Transmission Holdings, Inc. · ALSN
$109.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:35:18 UTC
- Variación en el periodo
- +36.12%
- Máximo
- US$137.62
- 27 de abril de 2026
- Mínimo
- US$76.01
- 30 de octubre de 2025
- Volumen medio diario
- 0.95 M
Del 13 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 | 109.61 | 111.10 | 108.32 | 109.86 | +0.69% | 774,410.525 |
| 8 oct 2026 | 108.77 | 109.71 | 105.10 | 109.11 | −1.49% | 990,733.601 |
| 7 oct 2026 | 113.19 | 113.93 | 109.37 | 110.76 | −3.48% | 748,403.681 |
| 6 oct 2026 | 116.61 | 117.56 | 114.49 | 114.75 | −0.86% | 683,287.769 |
| 5 oct 2026 | 117.59 | 118.73 | 114.38 | 115.75 | −1.88% | 807,838.949 |
| 2 oct 2026 | 117.88 | 119.08 | 116.89 | 117.97 | +1.45% | 749,681.562 |
| 1 oct 2026 | 112.55 | 116.89 | 111.33 | 116.28 | +2.67% | 802,625.249 |
| 30 sep 2026 | 113.37 | 114.27 | 112.10 | 113.26 | +0.22% | 1.02 M |
| 29 sep 2026 | 113.76 | 113.80 | 111.03 | 113.01 | −0.57% | 729,064.43 |
| 28 sep 2026 | 113.00 | 114.98 | 111.91 | 113.66 | −0.18% | 451,114.082 |
| 25 sep 2026 | 113.07 | 116.46 | 112.85 | 113.86 | +0.99% | 662,433.624 |
| 24 sep 2026 | 114.00 | 114.00 | 111.46 | 112.74 | −1.61% | 724,160.373 |
| 23 sep 2026 | 114.78 | 115.63 | 112.57 | 114.59 | −0.68% | 638,900.619 |
| 22 sep 2026 | 119.95 | 120.97 | 113.25 | 115.38 | −2.93% | 1.14 M |
| 21 sep 2026 | 118.53 | 120.77 | 117.77 | 118.86 | +1.50% | 1.01 M |
| 18 sep 2026 | 119.82 | 120.07 | 116.99 | 117.10 | −2.22% | 2.76 M |
| 17 sep 2026 | 121.01 | 121.63 | 118.15 | 119.76 | +0.94% | 695,296.798 |
| 16 sep 2026 | 123.20 | 123.95 | 117.50 | 118.64 | −3.07% | 633,290.906 |
| 15 sep 2026 | 124.19 | 124.59 | 122.24 | 122.40 | −0.88% | 612,983.148 |
| 14 sep 2026 | 123.66 | 124.27 | 121.77 | 123.49 | −2.72% | 674,272.552 |
| 11 sep 2026 | 129.59 | 129.59 | 126.69 | 126.94 | −0.47% | 498,848.742 |
| 10 sep 2026 | 126.30 | 127.91 | 124.21 | 127.54 | −0.47% | 709,481.492 |
| 9 sep 2026 | 129.41 | 131.31 | 127.59 | 128.14 | −1.85% | 627,896.772 |
| 8 sep 2026 | 131.11 | 132.41 | 130.21 | 130.56 | −0.52% | 722,588.385 |
| 4 sep 2026 | 128.16 | 131.37 | 128.16 | 131.24 | +2.18% | 528,534.452 |
| 3 sep 2026 | 128.36 | 129.70 | 125.57 | 128.44 | +1.37% | 531,278.905 |
| 2 sep 2026 | 122.56 | 128.22 | 120.58 | 126.71 | +3.26% | 795,339.146 |
| 1 sep 2026 | 124.60 | 125.67 | 121.98 | 122.71 | −2.39% | 617,650.127 |
| 31 ago 2026 | 126.06 | 127.50 | 125.40 | 125.71 | −0.48% | 828,005.474 |
| 28 ago 2026 | 130.00 | 130.49 | 124.92 | 126.32 | −2.20% | 470,677.261 |
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.