XNAS
Datos históricos de Astec Industries, Inc.
Astec Industries, Inc. · ASTE
$38.71
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:29:01 UTC
- Variación en el periodo
- −12.52%
- Máximo
- US$65.69
- 30 de abril de 2026
- Mínimo
- US$38.29
- 9 de octubre de 2026
- Volumen medio diario
- 0.21 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 | 38.81 | 38.95 | 38.29 | 38.71 | −0.18% | 178,801.688 |
| 8 oct 2026 | 39.00 | 39.40 | 38.55 | 38.78 | −1.10% | 212,520.424 |
| 7 oct 2026 | 40.43 | 42.36 | 38.34 | 39.21 | −4.96% | 535,239.942 |
| 6 oct 2026 | 41.97 | 42.10 | 41.18 | 41.26 | −0.83% | 180,467.073 |
| 5 oct 2026 | 42.04 | 42.54 | 40.90 | 41.60 | −0.95% | 174,452.003 |
| 2 oct 2026 | 41.50 | 42.35 | 40.72 | 42.00 | +3.24% | 202,443.315 |
| 1 oct 2026 | 40.00 | 40.86 | 39.38 | 40.68 | +1.09% | 267,634.933 |
| 30 sep 2026 | 40.85 | 40.85 | 40.18 | 40.24 | −1.11% | 176,873.697 |
| 29 sep 2026 | 41.20 | 41.44 | 40.67 | 40.69 | −1.02% | 208,452.911 |
| 28 sep 2026 | 40.93 | 41.49 | 40.55 | 41.11 | −0.41% | 152,502.85 |
| 25 sep 2026 | 41.02 | 41.36 | 40.53 | 41.28 | +1.70% | 190,230.944 |
| 24 sep 2026 | 40.81 | 41.02 | 39.72 | 40.59 | −1.91% | 229,061.274 |
| 23 sep 2026 | 42.01 | 42.01 | 41.08 | 41.38 | −2.13% | 180,661.008 |
| 22 sep 2026 | 42.19 | 42.79 | 41.83 | 42.28 | +1.46% | 158,067.532 |
| 21 sep 2026 | 41.87 | 41.87 | 40.86 | 41.67 | +0.65% | 157,238.895 |
| 18 sep 2026 | 40.97 | 41.66 | 39.99 | 41.40 | +1.05% | 528,495.164 |
| 17 sep 2026 | 41.98 | 42.63 | 40.57 | 40.97 | +0.15% | 249,578.787 |
| 16 sep 2026 | 41.28 | 41.38 | 40.35 | 40.91 | +0.10% | 243,121.969 |
| 15 sep 2026 | 41.10 | 41.17 | 40.61 | 40.87 | −0.70% | 200,337.776 |
| 14 sep 2026 | 41.00 | 41.63 | 39.99 | 41.16 | −0.63% | 243,143.014 |
| 11 sep 2026 | 42.31 | 42.49 | 41.38 | 41.42 | −0.72% | 211,155.582 |
| 10 sep 2026 | 41.59 | 41.80 | 41.10 | 41.72 | −1.42% | 216,173.529 |
| 9 sep 2026 | 42.42 | 42.74 | 41.85 | 42.32 | −1.35% | 133,277.822 |
| 8 sep 2026 | 43.85 | 44.21 | 42.59 | 42.90 | −2.99% | 127,839.816 |
| 4 sep 2026 | 42.33 | 44.38 | 42.33 | 44.22 | +4.29% | 181,980.852 |
| 3 sep 2026 | 42.93 | 43.02 | 41.77 | 42.40 | +0.19% | 238,233.51 |
| 2 sep 2026 | 41.18 | 42.55 | 40.47 | 42.32 | +2.77% | 257,669.063 |
| 1 sep 2026 | 41.90 | 42.50 | 41.09 | 41.18 | −3.22% | 188,581.2 |
| 31 ago 2026 | 43.11 | 44.05 | 42.34 | 42.55 | −1.94% | 276,810.021 |
| 28 ago 2026 | 44.15 | 44.86 | 42.69 | 43.39 | −1.72% | 191,338.174 |
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.