Accelleron Industries ADR (ACLLY)

ACLLY
🏛️ Estados Unidos →
83.88
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 83.50 83.88 83.50 83.88 0.0M
2025-09-29 84.00 84.00 83.51 83.51 0.0M
2025-09-26 83.55 83.55 83.55 83.55 0.0M
2025-09-25 83.80 84.03 83.80 84.03 0.0M
2025-09-23 88.00 88.01 87.61 87.61 0.0M
2025-09-22 87.95 88.30 87.86 88.06 0.0M
2025-09-19 88.64 88.92 88.24 88.24 0.0M
2025-09-18 89.40 89.40 89.40 89.40 0.0M
2025-09-17 88.41 88.41 88.03 88.03 0.0M
2025-09-16 90.37 90.37 89.91 89.91 0.0M
2025-09-15 90.29 90.37 90.13 90.13 0.0M
2025-09-12 89.96 90.88 89.91 90.88 0.0M
2025-09-11 88.26 88.26 88.23 88.23 0.0M
2025-09-10 88.75 88.75 88.35 88.61 0.0M
2025-09-09 87.85 87.85 87.10 87.10 0.0M
2025-09-08 87.59 87.73 87.12 87.12 0.0M
2025-09-05 85.35 85.80 85.35 85.80 0.0M
2025-09-04 84.62 84.64 84.29 84.29 0.0M
2025-09-03 82.12 83.35 82.12 83.35 0.0M
2025-09-02 83.11 83.11 83.11 83.11 0.0M
2025-08-29 86.17 86.17 86.17 86.17 0.0M
2025-08-27 86.80 87.00 85.60 86.32 0.0M
2025-08-26 88.14 88.82 87.88 88.82 0.0M
2025-08-25 88.34 88.34 87.00 87.00 0.0M
2025-08-22 88.26 89.27 88.26 89.27 0.0M
2025-08-21 88.76 88.78 88.76 88.78 0.0M
2025-08-19 89.37 89.37 89.11 89.11 0.0M
2025-08-18 90.38 91.35 90.38 91.35 0.0M
2025-08-15 90.07 90.07 89.86 89.86 0.0M
2025-08-14 92.31 92.31 91.64 91.64 0.0M
2025-08-13 93.07 93.10 91.97 91.97 0.0M
2025-08-12 93.14 94.29 93.14 94.29 0.0M
2025-08-11 92.42 92.42 92.42 92.42 0.0M
2025-08-08 92.25 92.25 92.25 92.25 0.0M
2025-08-07 91.75 92.38 91.75 92.26 0.0M
2025-08-06 91.63 91.63 91.50 91.51 0.0M
2025-08-05 90.75 91.86 90.69 90.69 0.0M
2025-08-04 90.78 90.78 90.75 90.75 0.0M
2025-07-31 91.74 91.80 91.39 91.39 0.0M
2025-07-30 90.88 91.56 90.11 90.11 0.0M
2025-07-29 88.75 88.75 88.75 88.75 0.0M
2025-07-28 88.35 88.59 88.05 88.05 0.0M
2025-07-25 88.28 88.28 88.20 88.20 0.0M
2025-07-23 86.85 87.58 86.85 87.58 0.0M
2025-07-21 87.84 87.84 87.16 87.66 0.0M
2025-07-18 85.14 87.16 85.14 87.16 0.0M
2025-07-17 84.35 85.18 84.23 84.23 0.0M
2025-07-16 80.61 80.75 80.15 80.75 0.0M
2025-07-15 79.08 79.08 77.80 77.80 0.0M
2025-07-14 71.33 71.56 71.33 71.56 0.0M
2025-07-11 71.66 71.73 71.00 71.73 0.0M
2025-07-10 70.89 70.89 70.89 70.89 0.0M
2025-07-09 70.87 70.87 70.87 70.87 0.0M
2025-07-08 70.41 70.91 70.41 70.91 0.0M
2025-07-07 70.46 70.46 70.46 70.46 0.0M
2025-07-03 70.00 70.00 69.48 69.48 0.0M
2025-07-02 68.77 70.01 68.77 70.01 0.0M
2025-07-01 69.96 70.18 69.47 69.75 0.0M
2025-06-30 70.20 70.20 70.18 70.18 0.0M
2025-06-27 70.00 70.22 69.46 69.46 0.0M
2025-06-26 68.48 68.66 68.48 68.66 0.0M
2025-06-25 67.40 67.76 67.40 67.50 0.0M
2025-06-24 67.73 67.75 67.48 67.48 0.0M
2025-06-23 67.33 67.33 67.33 67.33 0.0M
2025-06-20 67.43 67.43 67.21 67.28 0.0M
2025-06-18 66.80 66.96 66.80 66.96 0.0M
2025-06-17 66.74 66.74 66.74 66.74 0.0M
2025-06-16 66.47 66.47 66.25 66.25 0.0M
2025-06-13 65.23 65.32 65.23 65.32 0.0M
2025-06-12 64.41 65.00 64.41 65.00 0.0M
2025-06-11 62.59 63.21 62.39 62.73 0.0M
2025-06-10 61.18 61.33 60.63 61.33 0.0M
2025-06-09 58.51 61.00 58.51 61.00 0.0M
2025-06-06 60.00 60.49 60.00 60.00 0.0M
2025-06-05 59.61 59.61 59.01 59.54 0.0M
2025-06-03 58.03 58.03 58.03 58.03 0.0M
2025-06-02 57.26 57.67 57.13 57.13 0.0M
2025-05-30 57.77 58.00 57.65 58.00 0.0M
2025-05-29 57.95 58.07 57.95 58.07 0.0M
2025-05-27 59.07 59.07 59.07 59.07 0.0M
2025-05-23 59.01 59.54 59.01 59.54 0.0M
2025-05-22 58.99 59.15 58.99 59.15 0.0M
2025-05-21 59.55 59.55 59.02 59.02 0.0M
2025-05-20 59.26 59.26 59.26 59.26 0.0M
2025-05-19 59.47 59.75 59.33 59.73 0.0M
2025-05-16 58.14 58.52 57.92 58.52 0.0M
2025-05-15 58.32 58.32 58.11 58.11 0.0M
2025-05-13 56.87 56.97 56.42 56.42 0.0M
2025-05-12 56.16 56.16 56.16 56.16 0.0M
2025-05-09 55.35 55.71 55.35 55.49 0.0M
2025-05-08 56.03 56.03 56.03 56.03 0.0M
2025-05-07 55.48 55.85 55.48 55.72 0.0M
2025-05-06 54.57 54.86 54.57 54.86 0.0M
2025-05-05 55.14 55.15 54.26 54.26 0.0M
2025-05-02 55.98 55.98 55.00 55.00 0.0M
2025-05-01 53.29 53.29 53.10 53.10 0.0M
2025-04-25 51.89 51.91 51.89 51.89 0.0M
2025-04-24 50.23 50.23 49.62 49.62 0.0M
2025-04-22 49.53 49.88 49.24 49.24 0.0M
2025-04-21 50.00 50.01 48.49 48.49 0.0M
2025-04-16 49.84 49.84 48.81 48.88 0.0M
2025-04-15 48.80 49.32 48.80 49.32 0.0M
2025-04-14 48.09 49.28 48.01 48.59 0.0M
2025-04-10 46.00 46.00 46.00 46.00 0.0M
2025-04-09 44.31 47.80 44.31 47.80 0.0M
2025-04-08 44.62 44.71 42.78 42.78 0.0M
2025-04-07 41.20 43.26 40.81 41.96 0.0M
2025-04-04 41.47 41.47 41.09 41.20 0.0M
2025-04-03 45.28 45.28 45.28 45.28 0.0M
2025-04-02 46.48 46.68 46.48 46.49 0.0M
2025-03-31 46.00 46.00 45.90 45.90 0.0M
2025-03-28 46.66 47.07 46.65 47.07 0.0M
2025-03-27 48.14 48.14 48.09 48.09 0.0M
2025-03-26 49.70 49.70 49.70 49.70 0.0M
2025-03-24 50.74 50.74 50.15 50.22 0.0M
2025-03-21 50.07 50.07 49.72 49.74 0.0M
2025-03-20 50.71 50.71 50.71 50.71 0.0M
2025-03-19 51.33 51.33 51.31 51.31 0.0M
2025-03-18 51.09 51.09 51.09 51.09 0.0M
2025-03-17 50.66 51.20 50.66 51.20 0.0M
2025-03-14 49.50 49.74 49.50 49.72 0.0M
2025-03-13 48.14 48.31 47.20 47.20 0.0M
2025-03-12 48.09 48.49 48.09 48.49 0.0M
2025-03-11 48.12 48.12 47.77 47.77 0.0M
2025-03-10 48.50 48.50 47.70 47.70 0.0M
2025-03-07 49.12 49.23 48.67 49.16 0.0M
2025-03-06 48.42 48.42 48.05 48.10 0.0M
2025-03-05 48.60 48.70 48.22 48.60 0.0M
2025-03-04 46.53 47.78 46.53 47.78 0.0M
2025-03-03 48.09 48.09 47.55 47.57 0.0M
2025-02-28 47.07 47.21 46.75 46.75 0.0M
2025-02-27 47.97 47.97 47.61 47.61 0.0M
2025-02-26 48.32 48.41 48.20 48.38 0.0M
2025-02-25 47.93 47.93 47.69 47.75 0.0M
2025-02-24 47.56 47.81 47.32 47.81 0.0M
2025-02-21 47.50 47.50 47.07 47.49 0.0M
2025-02-20 46.76 47.25 46.76 47.25 0.0M
2025-02-19 46.66 46.94 46.66 46.94 0.0M
2025-02-18 46.97 46.97 46.80 46.80 0.0M
2025-02-14 47.11 47.12 47.11 47.12 0.0M
2025-02-13 47.69 47.85 47.50 47.50 0.0M
2025-02-12 47.34 47.34 47.34 47.34 0.0M
2025-02-11 47.14 47.31 46.74 47.31 0.0M
2025-02-10 47.20 47.60 47.20 47.20 0.0M
2025-02-07 47.60 47.60 47.27 47.27 0.0M
2025-02-06 48.04 48.12 48.04 48.12 0.0M
2025-02-05 48.14 48.14 48.14 48.14 0.0M
2025-02-04 48.05 48.47 48.05 48.47 0.0M
2025-02-03 49.07 49.17 48.55 48.89 0.0M
2025-01-31 50.19 50.27 50.19 50.21 0.0M
2025-01-30 51.00 51.00 51.00 51.00 0.0M
2025-01-29 50.90 50.90 50.90 50.90 0.0M
2025-01-28 50.06 50.21 50.06 50.21 0.0M
2025-01-27 50.72 50.72 50.72 50.72 0.0M
2025-01-24 51.31 51.39 50.88 50.88 0.0M
2025-01-23 51.30 51.30 50.81 50.81 0.0M
2025-01-22 50.44 50.93 50.44 50.93 0.0M
2025-01-21 51.06 51.06 51.00 51.00 0.0M
2025-01-17 49.99 49.99 49.75 49.82 0.0M
2025-01-15 50.22 50.22 50.22 50.22 0.0M
2025-01-14 48.09 48.09 48.09 48.09 0.0M
2025-01-13 47.90 48.18 47.90 48.18 0.0M
2025-01-10 48.82 48.88 48.82 48.88 0.0M
2025-01-08 49.72 49.72 49.14 49.20 0.0M
2025-01-07 50.37 50.37 49.45 49.72 0.0M
2025-01-03 51.10 51.65 51.10 51.65 0.0M
2025-01-02 51.30 51.30 51.03 51.03 0.0M