AdvanSix (ASIX)

ASIX
🏛️ Estados Unidos →
18.99
Última Actualización: 2025-10-01
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
2021-12-31 46.85 47.69 46.64 47.25 0.1M
2021-12-30 46.47 47.80 46.32 47.11 0.2M
2021-12-29 45.69 46.54 45.57 46.32 0.1M
2021-12-28 46.86 47.15 45.62 45.76 0.2M
2021-12-27 45.42 46.95 45.19 46.89 0.1M
2021-12-23 44.30 45.49 44.03 45.15 0.1M
2021-12-22 43.88 44.66 43.55 44.36 0.1M
2021-12-21 43.60 44.23 43.34 43.87 0.2M
2021-12-20 42.53 43.31 41.69 43.13 0.2M
2021-12-17 43.51 44.19 42.42 43.28 1.0M
2021-12-16 45.20 45.54 43.38 43.82 0.2M
2021-12-15 44.00 45.05 42.91 44.99 0.3M
2021-12-14 42.25 44.12 42.01 43.94 0.3M
2021-12-13 46.34 46.40 42.44 42.46 0.4M
2021-12-10 46.69 46.90 45.85 46.82 0.2M
2021-12-09 45.73 46.59 45.43 46.26 0.2M
2021-12-08 46.58 46.68 45.81 46.18 0.2M
2021-12-07 45.08 46.29 45.01 46.02 0.3M
2021-12-06 45.05 45.05 43.68 44.30 0.3M
2021-12-03 45.63 45.68 43.80 44.39 0.2M
2021-12-02 44.63 45.63 44.22 45.30 0.3M
2021-12-01 46.59 46.84 43.73 43.78 0.2M
2021-11-30 46.36 46.69 45.25 45.29 0.3M
2021-11-29 48.05 48.20 46.39 46.89 0.2M
2021-11-26 46.50 46.96 45.27 46.93 0.2M
2021-11-24 48.37 48.77 47.77 48.17 0.2M
2021-11-23 47.99 49.19 47.99 48.75 0.2M
2021-11-22 47.94 49.22 47.57 47.96 0.3M
2021-11-19 48.42 48.56 47.28 48.06 0.2M
2021-11-18 49.32 49.75 48.53 48.90 0.3M
2021-11-17 49.70 50.01 48.66 49.44 0.2M
2021-11-16 49.90 49.96 49.09 49.72 0.2M
2021-11-15 50.31 50.35 49.30 49.74 0.2M
2021-11-12 50.34 50.95 49.89 50.31 0.2M
2021-11-11 48.71 50.69 48.70 49.57 0.2M
2021-11-10 49.45 50.21 48.35 48.50 0.2M
2021-11-09 49.90 50.19 49.08 49.83 0.2M
2021-11-08 48.52 50.14 48.21 50.08 0.3M
2021-11-05 47.36 48.51 47.13 48.06 0.2M
2021-11-04 49.72 50.17 47.04 47.13 0.3M
2021-11-03 48.42 49.96 48.42 49.64 0.5M
2021-11-02 49.23 49.37 48.15 48.39 0.4M
2021-11-01 49.68 50.40 48.23 48.31 0.5M
2021-10-29 49.00 50.48 47.39 48.60 0.7M
2021-10-28 44.74 46.05 44.58 45.83 0.2M
2021-10-27 45.12 45.12 43.87 44.22 0.2M
2021-10-26 46.56 46.85 44.79 45.59 0.2M
2021-10-25 45.63 46.58 44.55 46.45 0.4M
2021-10-22 44.50 45.43 44.02 45.27 0.3M
2021-10-21 44.70 44.89 43.22 44.35 0.2M
2021-10-20 44.36 44.92 44.06 44.70 0.2M
2021-10-19 45.13 45.19 44.17 44.39 0.2M
2021-10-18 44.17 45.25 44.17 44.96 0.2M
2021-10-15 45.31 45.32 44.25 44.27 0.2M
2021-10-14 44.80 44.96 44.16 44.42 0.1M
2021-10-13 44.97 44.97 42.91 44.23 0.2M
2021-10-12 44.85 45.20 44.01 44.43 0.2M
2021-10-11 44.80 45.91 44.74 44.95 0.2M
2021-10-08 45.00 45.03 44.17 44.21 0.2M
2021-10-07 43.95 44.94 43.87 44.61 0.3M
2021-10-06 42.93 43.56 41.89 43.48 0.2M
2021-10-05 42.34 43.79 41.99 43.76 0.3M
2021-10-04 42.31 42.65 41.23 42.07 0.2M
2021-10-01 40.63 42.70 40.34 42.13 0.3M
2021-09-30 40.58 41.19 39.69 39.75 0.4M
2021-09-29 40.27 40.41 39.32 40.21 0.2M
2021-09-28 40.99 41.14 39.50 40.14 0.2M
2021-09-27 39.32 40.49 39.06 40.18 0.2M
2021-09-24 38.15 39.51 38.02 39.00 0.3M
2021-09-23 36.82 38.27 36.75 38.19 0.3M
2021-09-22 36.08 36.75 36.03 36.44 0.1M
2021-09-21 35.70 35.83 34.63 35.70 0.1M
2021-09-20 35.00 35.50 34.44 35.39 0.2M
2021-09-17 36.85 36.85 35.21 36.10 0.6M
2021-09-16 36.95 36.97 36.26 36.84 0.1M
2021-09-15 36.53 37.18 36.37 37.02 0.3M
2021-09-14 37.46 37.46 36.34 36.53 0.2M
2021-09-13 38.14 38.30 36.51 37.35 0.2M
2021-09-10 37.88 38.39 37.58 37.81 0.2M
2021-09-09 36.38 37.90 36.38 37.50 0.2M
2021-09-08 37.00 37.00 36.08 36.63 0.1M
2021-09-07 37.60 37.83 36.78 37.00 0.1M
2021-09-03 38.08 38.15 36.75 37.64 0.1M
2021-09-02 37.41 38.10 37.31 37.81 0.2M
2021-09-01 36.51 37.44 35.84 37.24 0.2M
2021-08-31 35.76 36.56 35.47 36.50 0.1M
2021-08-30 36.64 36.87 35.80 36.15 0.2M
2021-08-27 34.77 36.55 34.77 36.51 0.2M
2021-08-26 34.80 35.08 34.06 34.59 0.1M
2021-08-25 34.33 35.25 34.20 34.84 0.2M
2021-08-24 34.79 35.38 34.38 34.47 0.1M
2021-08-23 34.30 35.09 34.22 34.67 0.2M
2021-08-20 33.36 34.28 33.36 34.05 0.2M
2021-08-19 34.25 35.20 33.46 33.56 0.3M
2021-08-18 35.39 35.80 34.88 34.90 0.3M
2021-08-17 35.89 36.09 35.22 35.60 0.1M
2021-08-16 36.33 36.51 35.48 36.20 0.2M
2021-08-13 37.15 37.56 36.65 36.75 0.1M
2021-08-12 37.45 37.60 36.60 37.32 0.2M
2021-08-11 37.93 38.12 36.73 37.52 0.2M
2021-08-10 36.21 37.96 35.99 37.65 0.3M
2021-08-09 35.98 36.34 35.04 36.19 0.6M
2021-08-06 35.94 36.43 35.21 35.58 0.3M
2021-08-05 35.43 35.58 34.39 35.37 0.3M
2021-08-04 35.40 36.26 34.77 35.01 0.4M
2021-08-03 33.85 35.80 33.62 35.38 0.6M
2021-08-02 33.61 34.95 33.17 33.59 0.5M
2021-07-30 33.20 35.04 33.13 33.45 0.5M
2021-07-29 31.56 32.90 31.56 32.75 0.2M
2021-07-28 31.80 31.98 30.37 31.57 0.2M
2021-07-27 30.16 31.43 29.69 31.20 0.4M
2021-07-26 29.85 30.87 29.85 30.49 0.1M
2021-07-23 28.73 29.91 28.40 29.75 0.2M
2021-07-22 29.10 29.10 28.35 28.55 0.1M
2021-07-21 29.42 29.99 28.86 28.96 0.3M
2021-07-20 28.53 29.38 28.17 28.96 0.2M
2021-07-19 28.27 29.09 27.83 28.24 0.2M
2021-07-16 30.47 30.67 29.16 29.21 0.1M
2021-07-15 29.98 30.76 29.71 30.28 0.1M
2021-07-14 29.61 30.24 29.27 30.12 0.2M
2021-07-13 29.83 30.05 29.24 29.60 0.1M
2021-07-12 29.05 30.07 28.75 29.87 0.2M
2021-07-09 28.84 29.72 28.59 29.32 0.1M
2021-07-08 27.74 28.89 27.54 28.31 0.2M
2021-07-07 28.15 28.67 27.61 28.58 0.1M
2021-07-06 29.74 29.74 27.87 28.27 0.2M
2021-07-02 30.50 30.56 29.29 29.53 0.2M
2021-07-01 30.24 30.65 29.77 30.20 0.2M
2021-06-30 29.54 30.27 29.51 29.86 0.1M
2021-06-29 29.73 30.00 29.55 29.71 0.1M
2021-06-28 29.75 29.75 28.87 29.34 0.2M
2021-06-25 30.00 30.51 29.70 29.72 0.5M
2021-06-24 29.50 30.01 29.01 29.90 0.1M
2021-06-23 29.80 29.82 29.05 29.23 0.2M
2021-06-22 29.71 29.93 28.85 29.57 0.2M
2021-06-21 28.02 30.27 27.82 29.71 0.7M
2021-06-18 27.80 28.15 27.22 27.46 0.3M
2021-06-17 29.35 29.35 27.43 28.15 0.2M
2021-06-16 29.83 29.83 28.99 29.35 0.1M
2021-06-15 29.56 30.10 29.16 29.94 0.1M
2021-06-14 30.59 31.12 29.27 29.42 0.2M
2021-06-11 30.88 31.33 30.49 30.62 0.1M
2021-06-10 31.78 31.85 30.48 30.58 0.1M
2021-06-09 31.48 32.25 31.16 31.35 0.2M
2021-06-08 31.59 31.68 30.58 31.56 0.2M
2021-06-07 32.57 32.76 31.47 31.68 0.2M
2021-06-04 32.56 32.68 32.09 32.57 0.1M
2021-06-03 32.22 32.53 31.82 32.49 0.1M
2021-06-02 32.75 32.75 31.95 32.44 0.2M
2021-06-01 32.23 32.78 31.70 32.75 0.2M
2021-05-28 32.37 32.37 31.03 31.66 0.2M
2021-05-27 32.29 32.84 32.13 32.17 0.2M
2021-05-26 31.15 31.88 31.02 31.86 0.2M
2021-05-25 31.26 31.74 31.03 31.06 0.2M
2021-05-24 30.52 31.30 30.25 31.16 0.1M
2021-05-21 30.01 30.62 29.79 30.43 0.2M
2021-05-20 29.79 29.84 28.88 29.54 0.2M
2021-05-19 29.77 30.18 29.19 29.78 0.2M
2021-05-18 31.47 31.54 30.46 30.48 0.1M
2021-05-17 30.97 31.59 30.58 31.44 0.1M
2021-05-14 30.46 31.20 30.19 31.14 0.2M
2021-05-13 30.08 30.76 29.21 30.13 0.2M
2021-05-12 30.54 31.10 29.88 29.94 0.3M
2021-05-11 30.48 31.01 30.10 30.70 0.2M
2021-05-10 32.01 32.42 30.86 30.98 0.3M
2021-05-07 31.32 31.81 30.84 31.77 0.3M
2021-05-06 32.61 32.63 31.01 31.49 0.2M
2021-05-05 32.57 33.28 32.05 32.67 0.2M
2021-05-04 31.30 32.31 31.05 32.25 0.2M
2021-05-03 30.07 32.02 30.07 31.62 0.5M
2021-04-30 31.28 32.00 28.44 29.08 0.4M
2021-04-29 31.48 31.63 30.32 30.62 0.2M
2021-04-28 30.61 31.17 30.12 30.93 0.2M
2021-04-27 29.00 30.65 28.54 30.29 0.6M
2021-04-26 28.98 29.74 28.81 28.98 0.3M
2021-04-23 27.63 29.05 27.49 28.75 0.2M
2021-04-22 28.32 28.45 27.44 27.45 0.2M
2021-04-21 27.27 28.43 27.13 28.32 0.1M
2021-04-20 28.17 28.21 26.95 27.42 0.2M
2021-04-19 29.18 29.29 27.91 28.49 0.2M
2021-04-16 29.11 29.35 28.55 29.11 0.4M
2021-04-15 29.25 29.71 28.34 28.74 0.1M
2021-04-14 28.58 29.83 28.58 29.14 0.1M
2021-04-13 29.02 29.02 28.19 28.44 0.1M
2021-04-12 28.79 29.57 28.60 29.04 0.2M
2021-04-09 27.48 28.62 27.12 28.57 0.2M
2021-04-08 27.24 27.29 26.71 27.28 0.1M
2021-04-07 27.69 27.69 26.95 27.25 0.1M
2021-04-06 27.82 28.46 27.32 27.62 0.1M
2021-04-05 28.34 28.34 27.44 27.80 0.2M
2021-04-01 26.80 27.93 26.80 27.93 0.3M
2021-03-31 27.25 27.72 26.41 26.82 0.3M
2021-03-30 27.44 28.23 27.01 27.29 0.1M
2021-03-29 27.19 28.38 27.19 27.34 0.2M
2021-03-26 26.89 27.81 26.74 27.32 0.2M
2021-03-25 25.62 26.72 25.55 26.30 0.2M
2021-03-24 26.22 27.31 25.95 25.97 0.1M
2021-03-23 26.64 26.81 25.68 25.77 0.2M
2021-03-22 27.50 27.63 26.57 26.99 0.1M
2021-03-19 27.98 28.02 26.76 27.34 0.5M
2021-03-18 28.27 30.37 27.84 28.11 0.5M
2021-03-17 27.67 28.48 27.13 28.22 0.2M
2021-03-16 28.46 28.71 27.73 27.77 0.1M
2021-03-15 29.08 29.38 27.98 28.72 0.2M
2021-03-12 29.06 29.47 28.63 29.08 0.2M
2021-03-11 29.41 29.63 28.60 28.95 0.3M
2021-03-10 28.17 29.30 28.17 28.94 0.4M
2021-03-09 29.25 29.35 27.91 28.16 0.4M
2021-03-08 28.78 29.58 28.38 29.03 0.5M
2021-03-05 27.68 28.73 27.13 28.56 0.3M
2021-03-04 28.55 28.95 26.87 27.06 0.3M
2021-03-03 28.33 28.80 28.00 28.44 0.4M
2021-03-02 29.10 29.28 28.34 28.34 0.2M
2021-03-01 28.53 29.40 28.53 29.14 0.4M
2021-02-26 28.03 28.47 27.49 27.80 0.3M
2021-02-25 28.97 29.20 27.61 27.75 0.2M
2021-02-24 29.32 29.77 28.64 28.74 0.2M
2021-02-23 29.50 29.73 28.02 29.00 0.3M
2021-02-22 28.77 30.43 28.66 29.65 0.4M
2021-02-19 28.98 30.08 27.84 28.51 0.7M
2021-02-18 27.06 27.36 26.51 26.59 0.2M
2021-02-17 28.50 28.90 27.00 27.43 0.5M
2021-02-16 25.46 30.32 25.06 28.71 1.1M
2021-02-12 24.91 25.30 24.21 25.15 0.1M
2021-02-11 25.13 25.41 24.00 25.03 0.1M
2021-02-10 25.60 25.60 24.88 25.16 0.1M
2021-02-09 24.80 25.51 24.29 25.37 0.2M
2021-02-08 24.00 24.88 24.00 24.67 0.2M
2021-02-05 23.68 24.13 23.47 23.93 0.1M
2021-02-04 23.23 23.49 22.69 23.27 0.1M
2021-02-03 23.12 23.27 22.90 23.13 0.1M
2021-02-02 22.63 23.40 22.14 23.17 0.1M
2021-02-01 21.36 22.41 21.36 22.29 0.1M
2021-01-29 22.26 22.74 21.28 21.32 0.1M
2021-01-28 22.99 23.19 22.08 22.17 0.2M
2021-01-27 22.74 23.23 22.22 22.51 0.2M
2021-01-26 23.63 23.70 23.00 23.29 0.1M
2021-01-25 24.70 24.93 22.50 23.25 0.3M
2021-01-22 21.91 22.80 21.77 22.77 0.1M
2021-01-21 22.67 22.81 22.06 22.35 0.1M
2021-01-20 22.49 22.80 22.21 22.54 0.1M
2021-01-19 22.25 22.69 21.67 22.50 0.1M
2021-01-15 22.36 22.66 21.78 21.87 0.1M
2021-01-14 22.63 23.00 22.51 22.63 0.1M
2021-01-13 22.86 22.95 22.32 22.48 0.1M
2021-01-12 22.48 22.99 22.28 22.91 0.1M
2021-01-11 21.74 22.47 21.50 22.15 0.1M
2021-01-08 22.75 22.87 21.90 22.11 0.1M
2021-01-07 22.47 22.80 21.92 22.66 0.1M
2021-01-06 21.07 22.46 21.07 22.20 0.2M
2021-01-05 19.81 20.95 19.81 20.51 0.1M
2021-01-04 20.28 20.55 19.59 19.78 0.1M