Addus (ADUS)

ADUS
🏛️ Estados Unidos →
117.79
Última Actualización: 2025-09-29
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
2022-12-30 99.80 100.92 98.51 99.49 0.1M
2022-12-29 98.80 100.94 98.48 100.03 0.1M
2022-12-28 98.83 100.33 98.07 98.46 0.1M
2022-12-27 101.46 101.63 98.14 98.34 0.1M
2022-12-23 101.58 101.94 100.32 100.96 0.1M
2022-12-22 102.16 102.52 100.36 101.73 0.1M
2022-12-21 102.84 105.16 101.97 102.84 0.0M
2022-12-20 102.93 104.39 102.26 102.83 0.0M
2022-12-19 103.02 103.93 101.02 103.23 0.1M
2022-12-16 102.76 103.52 100.45 102.54 0.5M
2022-12-15 105.85 105.85 103.50 103.63 0.1M
2022-12-14 106.55 107.45 105.14 106.19 0.1M
2022-12-13 107.39 108.47 104.67 106.31 0.1M
2022-12-12 103.73 105.45 103.19 105.33 0.1M
2022-12-09 105.83 106.34 103.12 103.17 0.1M
2022-12-08 105.96 106.78 105.29 105.89 0.1M
2022-12-07 107.23 107.91 105.78 106.06 0.0M
2022-12-06 107.35 107.77 105.27 106.73 0.1M
2022-12-05 112.50 112.50 106.92 107.25 0.1M
2022-12-02 109.90 112.89 109.90 112.55 0.1M
2022-12-01 111.17 111.22 109.32 110.50 0.1M
2022-11-30 106.71 110.92 106.09 110.28 0.1M
2022-11-29 108.50 109.41 106.69 107.20 0.0M
2022-11-28 107.09 110.92 107.09 108.20 0.1M
2022-11-25 107.65 108.97 107.62 107.64 0.0M
2022-11-23 108.39 108.78 105.89 108.59 0.0M
2022-11-22 104.62 107.79 104.55 107.76 0.1M
2022-11-21 106.14 106.61 104.48 104.61 0.1M
2022-11-18 108.39 108.50 106.03 107.21 0.1M
2022-11-17 105.61 107.76 104.05 107.15 0.1M
2022-11-16 106.35 107.32 105.22 105.60 0.0M
2022-11-15 106.48 107.96 105.86 106.26 0.1M
2022-11-14 105.33 106.99 104.93 105.95 0.1M
2022-11-11 107.07 107.07 104.24 105.16 0.1M
2022-11-10 108.42 108.58 105.04 106.43 0.1M
2022-11-09 106.88 107.08 105.36 105.94 0.1M
2022-11-08 109.77 109.94 105.30 106.78 0.2M
2022-11-07 109.25 110.59 108.15 109.79 0.1M
2022-11-04 109.25 110.18 107.30 109.25 0.1M
2022-11-03 107.60 109.18 106.27 108.00 0.2M
2022-11-02 108.53 111.50 105.95 107.80 0.2M
2022-11-01 107.11 111.13 102.32 108.58 0.2M
2022-10-31 106.17 106.17 101.45 102.42 0.2M
2022-10-28 101.81 105.48 100.81 105.27 0.1M
2022-10-27 111.88 111.88 100.97 101.27 0.2M
2022-10-26 109.18 112.11 108.18 112.06 0.1M
2022-10-25 105.88 108.30 105.88 108.28 0.1M
2022-10-24 106.35 106.82 103.79 105.09 0.1M
2022-10-21 104.70 105.33 102.14 105.17 0.2M
2022-10-20 103.62 104.62 102.46 104.53 0.1M
2022-10-19 103.76 104.36 101.97 104.15 0.1M
2022-10-18 104.91 106.52 103.55 103.97 0.1M
2022-10-17 103.23 105.17 101.56 103.97 0.2M
2022-10-14 105.21 106.40 101.07 102.25 0.2M
2022-10-13 100.50 105.79 99.26 104.77 0.1M
2022-10-12 98.95 101.47 98.95 101.03 0.1M
2022-10-11 98.40 99.87 97.02 98.87 0.1M
2022-10-10 97.14 100.16 96.52 98.50 0.1M
2022-10-07 96.70 97.95 95.57 97.09 0.1M
2022-10-06 97.50 98.41 96.92 97.89 0.0M
2022-10-05 97.95 99.07 96.36 97.43 0.1M
2022-10-04 98.75 102.23 96.84 98.38 0.1M
2022-10-03 95.68 97.07 92.04 97.00 0.3M
2022-09-30 95.36 97.88 93.68 95.24 0.2M
2022-09-29 94.62 95.21 93.01 95.12 0.2M
2022-09-28 93.53 95.11 92.68 95.00 0.1M
2022-09-27 92.42 93.42 91.23 93.29 0.1M
2022-09-26 88.86 92.49 88.46 91.95 0.1M
2022-09-23 90.88 90.92 88.25 89.35 0.1M
2022-09-22 92.86 92.86 89.96 91.22 0.2M
2022-09-21 92.88 94.58 91.95 93.22 0.1M
2022-09-20 91.50 92.36 90.54 92.06 0.1M
2022-09-19 91.36 92.61 90.31 92.31 0.1M
2022-09-16 90.62 92.66 89.24 92.32 0.2M
2022-09-15 91.04 92.30 90.67 91.44 0.1M
2022-09-14 91.74 91.92 90.45 91.04 0.1M
2022-09-13 92.71 93.27 90.55 91.62 0.1M
2022-09-12 93.36 94.75 92.53 93.86 0.1M
2022-09-09 94.10 94.43 92.86 93.56 0.1M
2022-09-08 91.22 93.82 91.22 93.65 0.1M
2022-09-07 87.72 91.81 87.46 91.64 0.1M
2022-09-06 87.72 88.56 85.64 87.93 0.1M
2022-09-02 88.21 89.56 87.22 87.92 0.1M
2022-09-01 88.48 89.00 85.00 87.28 0.1M
2022-08-31 88.77 89.82 88.77 89.22 0.1M
2022-08-30 89.15 89.67 88.37 88.44 0.1M
2022-08-29 89.25 90.12 87.74 89.00 0.1M
2022-08-26 93.76 93.76 89.66 89.99 0.1M
2022-08-25 91.98 94.45 91.04 93.56 0.1M
2022-08-24 93.35 94.96 91.46 91.75 0.1M
2022-08-23 96.02 96.68 93.43 93.55 0.1M
2022-08-22 95.24 97.19 95.12 96.08 0.1M
2022-08-19 95.12 97.42 94.44 96.23 0.1M
2022-08-18 95.02 95.67 94.11 95.49 0.1M
2022-08-17 94.88 94.88 93.81 94.61 0.0M
2022-08-16 96.15 96.15 94.90 95.85 0.1M
2022-08-15 94.30 96.24 93.75 96.17 0.1M
2022-08-12 93.54 94.89 93.10 94.41 0.1M
2022-08-11 94.24 94.84 93.18 93.19 0.1M
2022-08-10 94.25 94.25 92.00 93.91 0.1M
2022-08-09 92.92 94.17 92.57 93.38 0.1M
2022-08-08 93.56 94.93 92.56 93.39 0.1M
2022-08-05 92.53 93.37 91.58 93.36 0.1M
2022-08-04 94.50 95.55 92.65 92.69 0.1M
2022-08-03 95.83 97.33 92.68 95.18 0.1M
2022-08-02 96.22 98.81 94.57 95.69 0.1M
2022-08-01 92.90 96.19 92.10 95.19 0.1M
2022-07-29 93.82 93.87 92.19 92.81 0.1M
2022-07-28 94.92 94.92 92.63 93.90 0.1M
2022-07-27 94.83 95.92 93.26 94.95 0.1M
2022-07-26 93.79 94.53 91.93 93.86 0.1M
2022-07-25 93.90 94.49 92.68 93.69 0.1M
2022-07-22 95.23 95.39 93.43 93.90 0.1M
2022-07-21 91.75 95.23 91.00 95.23 0.1M
2022-07-20 92.36 94.05 91.57 92.03 0.1M
2022-07-19 90.17 93.26 90.17 92.04 0.1M
2022-07-18 90.13 90.76 88.45 89.86 0.1M
2022-07-15 89.78 90.51 88.99 89.94 0.1M
2022-07-14 85.60 88.52 85.00 88.38 0.0M
2022-07-13 85.20 87.76 85.11 86.39 0.1M
2022-07-12 87.98 88.58 85.65 86.45 0.1M
2022-07-11 87.14 89.38 86.42 88.20 0.1M
2022-07-08 86.35 88.72 86.02 87.63 0.1M
2022-07-07 84.62 87.26 84.62 87.15 0.1M
2022-07-06 85.01 85.29 83.03 84.18 0.0M
2022-07-05 83.68 85.49 82.09 84.99 0.1M
2022-07-01 82.62 84.77 81.46 84.62 0.1M
2022-06-30 84.10 87.88 82.49 83.28 0.1M
2022-06-29 84.93 86.43 82.45 85.06 0.1M
2022-06-28 87.18 87.46 82.93 83.12 0.1M
2022-06-27 86.86 87.10 85.04 87.03 0.1M
2022-06-24 82.58 86.32 82.53 86.18 0.1M
2022-06-23 78.25 81.73 77.83 81.73 0.1M
2022-06-22 74.83 78.93 74.83 78.29 0.1M
2022-06-21 75.00 76.83 73.66 75.30 0.1M
2022-06-17 77.23 79.35 76.68 77.81 0.1M
2022-06-16 76.56 77.01 75.55 76.83 0.1M
2022-06-15 77.81 79.28 77.13 78.23 0.1M
2022-06-14 78.21 78.21 75.29 77.15 0.1M
2022-06-13 79.43 79.78 77.43 78.25 0.0M
2022-06-10 79.66 81.87 79.66 81.41 0.0M
2022-06-09 81.17 82.12 80.62 81.02 0.0M
2022-06-08 82.99 83.59 81.40 81.69 0.0M
2022-06-07 82.21 83.75 81.91 83.71 0.0M
2022-06-06 83.60 84.34 82.71 83.04 0.0M
2022-06-03 82.76 83.23 81.38 82.56 0.1M
2022-06-02 81.09 84.49 81.04 83.74 0.1M
2022-06-01 83.76 84.98 80.21 80.73 0.1M
2022-05-31 83.54 85.67 82.10 83.50 0.1M
2022-05-27 85.44 87.82 83.73 83.83 0.1M
2022-05-26 86.16 88.01 85.12 85.47 0.1M
2022-05-25 84.61 86.98 84.08 85.95 0.1M
2022-05-24 82.57 85.51 82.55 85.18 0.1M
2022-05-23 85.10 85.88 83.00 83.52 0.1M
2022-05-20 83.83 84.71 81.90 84.54 0.1M
2022-05-19 81.07 84.41 81.07 83.09 0.1M
2022-05-18 82.19 82.38 80.90 81.74 0.1M
2022-05-17 83.24 83.84 82.12 83.14 0.0M
2022-05-16 81.67 82.88 80.81 81.93 0.0M
2022-05-13 82.40 83.69 81.02 81.54 0.1M
2022-05-12 77.55 82.07 77.25 81.82 0.1M
2022-05-11 80.38 81.78 77.85 78.05 0.1M
2022-05-10 79.50 80.88 77.68 80.75 0.1M
2022-05-09 79.45 79.60 77.27 78.39 0.1M
2022-05-06 80.68 81.06 78.62 80.29 0.1M
2022-05-05 84.73 84.73 79.60 80.49 0.1M
2022-05-04 82.88 85.80 82.40 85.32 0.1M
2022-05-03 84.01 84.47 78.85 82.34 0.1M
2022-05-02 84.41 85.60 82.75 84.31 0.2M
2022-04-29 84.62 85.91 83.53 84.28 0.1M
2022-04-28 85.49 85.74 81.42 84.88 0.1M
2022-04-27 85.94 86.50 83.72 84.40 0.1M
2022-04-26 87.39 88.28 85.79 86.01 0.1M
2022-04-25 83.96 88.68 83.96 88.61 0.1M
2022-04-22 90.25 91.39 83.59 85.12 0.1M
2022-04-21 92.28 92.99 90.33 90.34 0.1M
2022-04-20 91.37 92.58 89.99 92.00 0.0M
2022-04-19 88.92 92.38 88.92 90.35 0.1M
2022-04-18 88.99 90.32 88.44 89.18 0.1M
2022-04-14 88.81 89.47 88.44 89.46 0.1M
2022-04-13 87.98 89.15 87.49 88.82 0.1M
2022-04-12 87.34 89.41 85.94 86.84 0.1M
2022-04-11 89.11 90.45 88.63 88.79 0.1M
2022-04-08 88.96 91.71 88.96 89.30 0.1M
2022-04-07 86.10 90.09 86.10 89.34 0.1M
2022-04-06 85.23 86.79 84.29 86.07 0.1M
2022-04-05 87.82 88.56 85.55 86.12 0.0M
2022-04-04 90.89 90.89 87.13 87.90 0.1M
2022-04-01 92.94 94.38 88.62 90.83 0.1M
2022-03-31 90.77 94.99 90.72 93.29 0.1M
2022-03-30 88.09 90.94 87.18 90.33 0.1M
2022-03-29 84.43 89.30 84.00 88.40 0.2M
2022-03-28 81.75 83.02 81.09 82.98 0.0M
2022-03-25 81.61 82.37 80.75 81.53 0.0M
2022-03-24 80.71 82.14 79.55 81.44 0.1M
2022-03-23 80.10 80.49 78.37 79.95 0.0M
2022-03-22 79.89 81.82 79.63 80.91 0.1M
2022-03-21 81.32 82.00 79.11 79.94 0.0M
2022-03-18 82.05 82.33 79.88 81.35 0.1M
2022-03-17 77.70 81.35 77.33 81.30 0.1M
2022-03-16 77.08 78.47 76.06 78.23 0.1M
2022-03-15 75.45 76.29 73.91 75.92 0.1M
2022-03-14 78.16 78.71 74.20 74.50 0.1M
2022-03-11 81.12 81.55 77.95 78.16 0.1M
2022-03-10 79.49 80.67 78.92 80.59 0.0M
2022-03-09 82.22 83.70 80.85 81.03 0.1M
2022-03-08 80.51 83.52 80.15 80.61 0.1M
2022-03-07 81.78 81.78 80.16 80.58 0.1M
2022-03-04 79.66 82.11 77.78 81.77 0.1M
2022-03-03 80.75 81.05 79.30 80.43 0.1M
2022-03-02 84.23 85.52 78.42 81.29 0.1M
2022-03-01 84.65 85.95 82.37 84.83 0.1M
2022-02-28 83.07 85.59 82.88 85.04 0.1M
2022-02-25 70.37 85.44 70.37 84.84 0.2M
2022-02-24 68.70 75.22 68.57 75.15 0.2M
2022-02-23 71.89 72.05 70.00 70.43 0.2M
2022-02-22 71.16 72.41 70.57 71.43 0.1M
2022-02-18 73.43 75.02 71.54 71.84 0.1M
2022-02-17 76.11 76.85 73.40 73.58 0.1M
2022-02-16 77.18 77.18 75.14 76.52 0.0M
2022-02-15 76.34 77.53 75.53 76.90 0.1M
2022-02-14 76.05 76.07 73.71 75.15 0.1M
2022-02-11 76.67 77.30 74.59 75.78 0.1M
2022-02-10 75.75 78.14 75.75 76.41 0.1M
2022-02-09 77.45 79.27 76.94 77.07 0.1M
2022-02-08 74.43 76.80 74.28 76.49 0.1M
2022-02-07 76.29 77.23 74.28 74.62 0.1M
2022-02-04 75.50 76.86 74.13 76.30 0.1M
2022-02-03 77.09 77.41 75.59 75.83 0.1M
2022-02-02 80.61 80.82 77.41 77.79 0.1M
2022-02-01 79.74 80.54 77.28 80.02 0.2M
2022-01-31 76.03 80.01 75.89 79.83 0.1M
2022-01-28 73.35 76.42 72.00 76.19 0.1M
2022-01-27 76.24 76.24 73.38 73.50 0.1M
2022-01-26 78.50 79.17 74.55 75.80 0.1M
2022-01-25 78.93 79.05 76.00 77.77 0.1M
2022-01-24 76.23 80.36 74.88 80.03 0.1M
2022-01-21 78.30 79.96 77.06 77.24 0.1M
2022-01-20 79.50 81.75 78.88 79.16 0.1M
2022-01-19 80.92 80.94 78.00 79.24 0.1M
2022-01-18 84.34 84.61 80.11 80.49 0.1M
2022-01-14 84.37 85.13 82.55 85.05 0.1M
2022-01-13 84.83 86.64 83.98 84.94 0.0M
2022-01-12 87.31 88.33 84.64 84.64 0.0M
2022-01-11 87.46 87.79 86.16 87.20 0.1M
2022-01-10 85.46 87.37 82.68 87.06 0.0M
2022-01-07 88.04 89.06 85.58 85.78 0.0M
2022-01-06 88.64 89.57 87.03 87.63 0.1M
2022-01-05 91.35 93.34 88.52 88.68 0.1M
2022-01-04 93.71 96.96 90.92 90.93 0.1M
2022-01-03 94.20 95.75 92.07 93.60 0.1M