Alight (ALIT)

ALIT
🏛️ Estados Unidos →
3.25
Última Actualización: 2025-09-26
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
2023-12-29 8.53 8.62 8.49 8.53 2.8M
2023-12-28 8.60 8.62 8.50 8.58 2.5M
2023-12-27 8.39 8.45 8.34 8.42 1.6M
2023-12-26 8.34 8.41 8.28 8.39 1.8M
2023-12-22 8.31 8.43 8.28 8.30 3.3M
2023-12-21 8.22 8.31 8.15 8.28 4.9M
2023-12-20 8.23 8.32 8.09 8.16 5.2M
2023-12-19 8.15 8.29 8.13 8.24 4.9M
2023-12-18 8.27 8.27 8.04 8.08 5.8M
2023-12-15 8.30 8.30 8.09 8.20 12.1M
2023-12-14 8.35 8.61 8.28 8.46 5.7M
2023-12-13 8.00 8.25 7.94 8.24 3.2M
2023-12-12 7.97 8.03 7.90 7.99 3.8M
2023-12-11 7.93 8.01 7.90 7.97 3.4M
2023-12-08 7.94 8.01 7.87 7.96 3.9M
2023-12-07 7.91 7.93 7.79 7.92 2.4M
2023-12-06 7.95 8.12 7.88 7.89 3.0M
2023-12-05 7.82 7.90 7.80 7.86 2.5M
2023-12-04 7.86 7.93 7.81 7.89 2.1M
2023-12-01 7.61 7.98 7.60 7.95 4.1M
2023-11-30 7.61 7.70 7.59 7.65 3.5M
2023-11-29 7.61 7.72 7.59 7.62 1.6M
2023-11-28 7.61 7.64 7.54 7.55 2.0M
2023-11-27 7.58 7.65 7.55 7.61 2.4M
2023-11-24 7.58 7.70 7.55 7.66 0.8M
2023-11-22 7.56 7.67 7.50 7.58 1.7M
2023-11-21 7.44 7.52 7.43 7.48 2.5M
2023-11-20 7.35 7.51 7.31 7.49 1.9M
2023-11-17 7.35 7.44 7.27 7.32 2.2M
2023-11-16 7.40 7.41 7.20 7.29 2.1M
2023-11-15 7.41 7.56 7.34 7.43 3.1M
2023-11-14 7.18 7.48 7.18 7.43 6.0M
2023-11-13 6.83 7.02 6.83 6.99 2.2M
2023-11-10 6.85 6.92 6.77 6.89 2.9M
2023-11-09 7.07 7.09 6.85 6.87 2.9M
2023-11-08 7.10 7.18 7.00 7.05 3.4M
2023-11-07 7.17 7.17 7.01 7.12 2.9M
2023-11-06 7.18 7.22 7.07 7.16 2.1M
2023-11-03 7.53 7.55 7.16 7.21 4.2M
2023-11-02 7.42 7.46 7.15 7.35 3.8M
2023-11-01 7.07 7.58 6.97 7.34 7.9M
2023-10-31 6.58 6.74 6.58 6.64 4.2M
2023-10-30 6.67 6.67 6.54 6.58 2.8M
2023-10-27 6.71 6.75 6.53 6.54 4.0M
2023-10-26 6.67 6.74 6.61 6.72 2.6M
2023-10-25 6.76 6.77 6.55 6.63 3.9M
2023-10-24 6.81 6.89 6.81 6.83 2.4M
2023-10-23 6.73 6.87 6.73 6.79 2.6M
2023-10-20 6.80 6.84 6.76 6.78 2.5M
2023-10-19 6.88 6.95 6.78 6.82 2.0M
2023-10-18 6.88 6.96 6.84 6.90 2.9M
2023-10-17 6.89 7.10 6.89 6.91 3.1M
2023-10-16 6.78 7.03 6.78 6.95 2.6M
2023-10-13 6.80 6.83 6.65 6.72 2.2M
2023-10-12 7.00 7.00 6.71 6.79 3.0M
2023-10-11 6.86 7.05 6.85 7.03 4.0M
2023-10-10 6.75 6.85 6.72 6.84 6.5M
2023-10-09 6.53 6.65 6.52 6.60 2.9M
2023-10-06 6.43 6.63 6.43 6.59 4.1M
2023-10-05 6.58 6.62 6.33 6.48 8.5M
2023-10-04 6.81 6.86 6.50 6.54 20.7M
2023-10-03 6.82 6.87 6.76 6.76 5.7M
2023-10-02 7.08 7.08 6.85 6.88 5.2M
2023-09-29 7.20 7.26 7.06 7.09 3.9M
2023-09-28 7.32 7.35 7.14 7.14 3.0M
2023-09-27 7.29 7.45 7.28 7.34 2.5M
2023-09-26 7.25 7.32 7.18 7.27 2.2M
2023-09-25 7.32 7.37 7.24 7.30 1.7M
2023-09-22 7.48 7.55 7.36 7.37 1.7M
2023-09-21 7.48 7.57 7.45 7.49 3.3M
2023-09-20 7.60 7.67 7.55 7.55 2.4M
2023-09-19 7.55 7.58 7.51 7.55 2.0M
2023-09-18 7.55 7.61 7.52 7.53 2.2M
2023-09-15 7.56 7.60 7.53 7.59 4.7M
2023-09-14 7.65 7.72 7.55 7.58 2.3M
2023-09-13 7.55 7.58 7.52 7.56 3.2M
2023-09-12 7.39 7.57 7.39 7.55 3.4M
2023-09-11 7.25 7.43 7.25 7.38 3.5M
2023-09-08 7.35 7.37 7.19 7.21 2.2M
2023-09-07 7.40 7.43 7.32 7.37 1.8M
2023-09-06 7.52 7.53 7.38 7.46 2.0M
2023-09-05 7.56 7.60 7.44 7.51 3.9M
2023-09-01 7.71 7.81 7.47 7.58 6.4M
2023-08-31 7.79 7.88 7.61 7.64 4.2M
2023-08-30 7.76 7.87 7.76 7.79 2.8M
2023-08-29 7.69 7.96 7.64 7.84 2.3M
2023-08-28 7.67 7.70 7.58 7.66 1.3M
2023-08-25 7.58 7.67 7.50 7.63 1.4M
2023-08-24 7.63 7.67 7.56 7.58 1.9M
2023-08-23 7.71 7.71 7.55 7.60 2.7M
2023-08-22 7.71 7.76 7.60 7.60 2.6M
2023-08-21 7.72 7.78 7.64 7.65 3.5M
2023-08-18 7.73 7.87 7.66 7.67 3.2M
2023-08-17 7.82 7.94 7.71 7.86 11.9M
2023-08-16 8.31 8.40 8.29 8.29 1.8M
2023-08-15 8.39 8.42 8.28 8.36 1.6M
2023-08-14 8.40 8.55 8.40 8.46 1.9M
2023-08-11 8.47 8.54 8.44 8.50 2.5M
2023-08-10 8.77 8.77 8.50 8.50 2.5M
2023-08-09 8.44 8.77 8.42 8.64 2.8M
2023-08-08 8.25 8.56 8.18 8.50 4.4M
2023-08-07 8.44 8.53 8.35 8.36 2.1M
2023-08-04 8.55 8.78 8.47 8.48 2.9M
2023-08-03 8.49 8.58 8.44 8.54 3.2M
2023-08-02 9.00 9.00 8.23 8.55 8.5M
2023-08-01 9.66 9.77 9.55 9.68 2.8M
2023-07-31 9.79 9.92 9.75 9.78 2.6M
2023-07-28 9.75 9.84 9.71 9.81 1.3M
2023-07-27 9.91 9.92 9.60 9.64 2.1M
2023-07-26 9.85 9.92 9.75 9.83 1.2M
2023-07-25 9.72 9.86 9.71 9.85 1.3M
2023-07-24 9.73 9.89 9.67 9.76 1.7M
2023-07-21 9.98 9.99 9.78 9.78 2.5M
2023-07-20 9.98 9.98 9.79 9.90 2.0M
2023-07-19 10.07 10.10 9.91 9.98 2.7M
2023-07-18 9.80 10.06 9.76 10.05 3.5M
2023-07-17 9.62 9.81 9.60 9.74 1.3M
2023-07-14 9.70 9.72 9.62 9.67 2.5M
2023-07-13 9.79 9.80 9.66 9.71 1.4M
2023-07-12 9.84 9.88 9.69 9.75 1.4M
2023-07-11 9.50 9.75 9.50 9.70 1.8M
2023-07-10 9.15 9.48 9.15 9.46 1.9M
2023-07-07 9.10 9.28 9.07 9.25 1.9M
2023-07-06 9.05 9.14 8.90 9.10 1.9M
2023-07-05 9.20 9.29 9.11 9.18 2.1M
2023-07-03 9.20 9.38 9.20 9.28 1.0M
2023-06-30 9.21 9.30 9.16 9.24 2.4M
2023-06-29 9.15 9.24 9.03 9.11 1.9M
2023-06-28 9.10 9.16 9.01 9.08 2.1M
2023-06-27 9.04 9.18 8.83 9.07 2.3M
2023-06-26 8.78 9.17 8.78 9.09 2.4M
2023-06-23 8.81 8.91 8.79 8.83 3.4M
2023-06-22 9.02 9.05 8.83 9.01 1.6M
2023-06-21 9.06 9.12 8.93 9.04 1.2M
2023-06-20 8.96 9.11 8.87 9.06 1.7M
2023-06-16 9.29 9.29 8.91 9.00 3.4M
2023-06-15 8.88 9.16 8.81 9.13 1.8M
2023-06-14 9.04 9.17 8.90 8.93 2.3M
2023-06-13 9.25 9.29 8.96 9.07 2.5M
2023-06-12 8.84 9.15 8.79 8.96 1.5M
2023-06-09 8.92 9.00 8.79 8.81 1.1M
2023-06-08 8.95 9.03 8.87 8.99 1.4M
2023-06-07 9.05 9.13 8.85 8.87 3.5M
2023-06-06 8.75 9.09 8.73 8.98 3.6M
2023-06-05 8.82 8.92 8.70 8.77 1.7M
2023-06-02 8.73 8.99 8.71 8.87 2.7M
2023-06-01 8.46 8.65 8.39 8.57 1.6M
2023-05-31 8.27 8.53 8.17 8.46 3.2M
2023-05-30 8.27 8.46 8.20 8.27 1.9M
2023-05-26 8.19 8.34 8.16 8.22 1.5M
2023-05-25 8.27 8.31 8.04 8.18 1.8M
2023-05-24 8.42 8.47 8.28 8.33 2.2M
2023-05-23 8.57 8.72 8.49 8.51 1.9M
2023-05-22 8.47 8.77 8.46 8.66 2.6M
2023-05-19 8.60 8.69 8.41 8.41 2.1M
2023-05-18 8.46 8.67 8.36 8.59 2.4M
2023-05-17 8.38 8.53 8.25 8.52 3.5M
2023-05-16 8.50 8.50 8.23 8.33 2.8M
2023-05-15 8.27 8.50 8.20 8.44 3.0M
2023-05-12 8.26 8.39 8.16 8.26 2.0M
2023-05-11 8.43 8.49 8.24 8.29 2.6M
2023-05-10 8.61 8.61 8.37 8.53 3.2M
2023-05-09 8.75 8.82 8.28 8.51 5.7M
2023-05-08 8.77 9.09 8.77 9.04 2.4M
2023-05-05 9.01 9.03 8.73 8.82 4.9M
2023-05-04 8.98 9.00 8.79 8.85 2.5M
2023-05-03 9.09 9.10 8.96 9.00 2.8M
2023-05-02 9.18 9.21 8.97 9.02 3.1M
2023-05-01 9.21 9.36 9.21 9.26 1.4M
2023-04-28 9.14 9.31 9.14 9.25 1.3M
2023-04-27 9.14 9.21 9.03 9.21 2.3M
2023-04-26 8.94 9.17 8.91 9.06 2.2M
2023-04-25 9.25 9.28 8.99 9.04 1.1M
2023-04-24 9.44 9.52 9.28 9.39 1.8M
2023-04-21 9.40 9.42 9.23 9.41 1.5M
2023-04-20 9.29 9.44 9.23 9.38 1.9M
2023-04-19 9.21 9.43 9.20 9.34 1.7M
2023-04-18 9.39 9.48 9.21 9.31 2.9M
2023-04-17 9.09 9.32 9.06 9.32 1.9M
2023-04-14 9.11 9.26 9.02 9.13 1.7M
2023-04-13 9.07 9.22 9.02 9.18 1.9M
2023-04-12 9.29 9.29 9.00 9.01 2.6M
2023-04-11 8.91 9.28 8.87 9.16 3.2M
2023-04-10 8.59 8.93 8.56 8.86 5.2M
2023-04-06 8.49 8.71 8.43 8.62 6.1M
2023-04-05 8.82 8.82 8.52 8.55 2.7M
2023-04-04 9.04 9.06 8.80 8.87 1.9M
2023-04-03 9.18 9.26 8.91 9.05 2.3M
2023-03-31 8.98 9.24 8.97 9.21 3.9M
2023-03-30 9.06 9.10 8.89 8.92 4.2M
2023-03-29 8.86 8.94 8.78 8.93 3.1M
2023-03-28 8.67 8.82 8.60 8.73 2.2M
2023-03-27 8.96 8.96 8.70 8.72 3.4M
2023-03-24 8.60 8.84 8.51 8.83 2.0M
2023-03-23 8.85 9.00 8.58 8.70 2.0M
2023-03-22 8.93 9.09 8.75 8.78 2.5M
2023-03-21 8.82 9.04 8.80 8.98 2.4M
2023-03-20 8.70 8.75 8.58 8.65 2.8M
2023-03-17 8.77 8.77 8.53 8.66 5.3M
2023-03-16 8.60 8.82 8.50 8.74 4.0M
2023-03-15 8.70 8.86 8.57 8.72 3.8M
2023-03-14 8.91 9.10 8.77 8.93 3.9M
2023-03-13 8.65 8.85 8.51 8.68 6.2M
2023-03-10 9.05 9.20 8.69 8.86 6.1M
2023-03-09 9.60 9.60 8.99 9.02 8.8M
2023-03-08 9.62 9.76 9.60 9.69 2.3M
2023-03-07 9.73 9.89 9.63 9.63 2.4M
2023-03-06 9.89 10.10 9.81 9.81 9.3M
2023-03-03 9.69 10.05 9.64 9.99 11.2M
2023-03-02 9.26 9.70 9.22 9.57 27.1M
2023-03-01 9.60 9.68 9.26 9.34 2.0M
2023-02-28 9.71 9.76 9.51 9.60 3.8M
2023-02-27 9.85 9.96 9.66 9.72 2.5M
2023-02-24 9.70 9.99 9.61 9.84 3.2M
2023-02-23 10.00 10.09 9.83 9.89 7.4M
2023-02-22 9.76 10.19 9.36 10.01 10.3M
2023-02-21 9.44 9.51 9.12 9.20 1.7M
2023-02-17 9.53 9.60 9.39 9.58 1.6M
2023-02-16 9.56 9.64 9.30 9.51 1.6M
2023-02-15 9.28 9.63 9.24 9.62 1.6M
2023-02-14 9.29 9.48 9.24 9.36 1.4M
2023-02-13 9.30 9.39 9.25 9.38 1.1M
2023-02-10 9.30 9.39 9.23 9.29 1.4M
2023-02-09 9.62 9.67 9.33 9.35 1.9M
2023-02-08 9.24 9.56 9.18 9.52 3.3M
2023-02-07 9.25 9.38 9.13 9.34 2.2M
2023-02-06 9.44 9.53 9.33 9.34 1.1M
2023-02-03 9.66 9.85 9.46 9.51 2.5M
2023-02-02 9.60 9.86 9.60 9.78 2.3M
2023-02-01 9.40 9.64 9.31 9.52 1.7M
2023-01-31 9.36 9.47 9.34 9.39 1.2M
2023-01-30 9.41 9.49 9.32 9.34 1.4M
2023-01-27 9.42 9.53 9.33 9.47 1.4M
2023-01-26 9.37 9.56 9.29 9.45 2.6M
2023-01-25 9.03 9.30 8.85 9.27 1.8M
2023-01-24 9.22 9.30 9.08 9.16 1.8M
2023-01-23 9.03 9.29 8.96 9.26 2.5M
2023-01-20 8.90 9.08 8.69 9.05 3.2M
2023-01-19 8.28 8.88 8.23 8.86 9.5M
2023-01-18 9.04 9.18 8.81 8.84 1.9M
2023-01-17 8.94 9.02 8.78 9.01 1.6M
2023-01-13 8.80 8.97 8.77 8.93 1.1M
2023-01-12 8.95 8.97 8.74 8.93 1.2M
2023-01-11 8.85 8.97 8.79 8.95 1.6M
2023-01-10 8.77 8.91 8.67 8.82 1.9M
2023-01-09 8.90 8.93 8.70 8.75 1.5M
2023-01-06 8.55 8.76 8.43 8.73 1.3M
2023-01-05 8.53 8.64 8.39 8.49 0.8M
2023-01-04 8.50 8.67 8.40 8.59 1.3M
2023-01-03 8.51 8.62 8.26 8.37 1.7M