USD
Datos históricos de ASGN Incorporated
ASGN Incorporated · ASGN
$20.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:31:24 UTC
- Variación en el periodo
- −58.35%
- Máximo
- US$54.94
- 5 de febrero de 2026
- Mínimo
- US$19.31
- 23 de abril de 2026
- Volumen medio diario
- 0.76 M
Del 13 de octubre de 2025 al 23 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2026 | 24.30 | 25.38 | 19.31 | 19.53 | −51.69% | 10.05 M |
| 22 abr 2026 | 40.73 | 41.10 | 40.09 | 40.43 | −0.30% | 553,735.46 |
| 21 abr 2026 | 40.33 | 41.71 | 40.33 | 40.55 | +1.27% | 637,640.245 |
| 20 abr 2026 | 39.27 | 40.71 | 39.14 | 40.04 | +1.52% | 649,560.842 |
| 17 abr 2026 | 39.70 | 40.00 | 38.92 | 39.44 | +0.56% | 653,398.352 |
| 16 abr 2026 | 39.31 | 39.98 | 38.76 | 39.22 | +0.44% | 340,810.945 |
| 15 abr 2026 | 38.47 | 39.48 | 38.27 | 39.05 | +2.66% | 594,762.41 |
| 14 abr 2026 | 38.00 | 38.73 | 37.52 | 38.04 | +0.69% | 710,235.008 |
| 13 abr 2026 | 35.11 | 37.84 | 34.89 | 37.78 | +6.96% | 696,971.056 |
| 10 abr 2026 | 37.03 | 37.03 | 34.76 | 35.32 | −5.26% | 527,930.683 |
| 9 abr 2026 | 37.17 | 37.28 | 35.72 | 37.28 | −0.93% | 793,593.446 |
| 8 abr 2026 | 39.51 | 39.83 | 37.48 | 37.63 | −2.49% | 497,076.047 |
| 7 abr 2026 | 38.24 | 38.91 | 37.86 | 38.59 | +0.49% | 652,889.146 |
| 6 abr 2026 | 38.91 | 39.03 | 38.23 | 38.40 | −1.66% | 454,865.783 |
| 2 abr 2026 | 37.93 | 39.73 | 37.44 | 39.05 | +1.51% | 386,215.188 |
| 1 abr 2026 | 38.86 | 39.16 | 37.80 | 38.47 | −0.62% | 446,513.397 |
| 31 mar 2026 | 38.81 | 39.62 | 38.00 | 38.71 | +1.23% | 501,101.355 |
| 30 mar 2026 | 37.66 | 38.88 | 37.66 | 38.24 | +1.81% | 526,643.304 |
| 27 mar 2026 | 39.46 | 39.52 | 37.45 | 37.56 | −5.86% | 665,366.897 |
| 26 mar 2026 | 38.33 | 40.16 | 38.33 | 39.90 | +3.31% | 756,740.59 |
| 25 mar 2026 | 38.45 | 39.22 | 37.28 | 38.62 | +1.58% | 957,184.457 |
| 24 mar 2026 | 37.45 | 38.48 | 36.25 | 38.02 | −0.18% | 1.11 M |
| 23 mar 2026 | 36.44 | 38.83 | 36.10 | 38.09 | +5.57% | 1.38 M |
| 20 mar 2026 | 35.21 | 36.17 | 34.59 | 36.08 | +2.01% | 8.37 M |
| 19 mar 2026 | 35.42 | 36.49 | 35.04 | 35.37 | −0.90% | 487,152.544 |
| 18 mar 2026 | 36.56 | 37.07 | 35.51 | 35.69 | −3.70% | 719,642.964 |
| 17 mar 2026 | 36.84 | 38.13 | 36.47 | 37.06 | +1.73% | 639,741.902 |
| 16 mar 2026 | 36.51 | 37.07 | 36.19 | 36.43 | +0.05% | 569,936.75 |
| 13 mar 2026 | 37.24 | 37.41 | 35.69 | 36.41 | −1.09% | 751,636.765 |
| 12 mar 2026 | 37.99 | 39.10 | 36.74 | 36.81 | −4.81% | 669,118.91 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.