Mercados españoles cerrados en 5 mins

AECOM (ACM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
85,26-0,46 (-0,54%)
A partir del 11:25AM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202485,7285,6885,1085,2685,2671.320
03 jun 202487,5287,8784,9185,7285,72774.900
31 may 202486,0487,3884,9887,3487,343.643.600
30 may 202485,4786,5884,8285,8685,86905.500
29 may 202485,7985,9385,1885,4985,49825.700
28 may 202489,1089,4286,1186,4786,471.089.200
24 may 202489,7790,0188,6889,0089,00611.000
23 may 202489,6789,9388,8489,2589,25818.000
22 may 202489,8990,5588,5889,2489,24723.800
21 may 202489,0090,1488,5590,1490,14706.000
20 may 202489,6389,9189,3589,5789,57403.200
17 may 202489,6590,0889,2989,6289,62594.700
16 may 202490,9490,9489,4689,6189,61789.600
15 may 202491,9792,3491,0391,0991,09641.700
14 may 202492,5192,5991,1091,4491,44668.600
13 may 202493,2793,3491,7792,0092,00435.100
10 may 202493,5194,4093,0093,0593,05749.100
09 may 202492,2493,3691,8092,7092,70775.300
08 may 202493,2094,3791,8192,2792,27810.000
07 may 202496,0796,9091,2693,1493,141.900.400
06 may 202495,6697,0895,6696,2996,29981.500
03 may 202495,3395,3394,1994,7294,72654.300
02 may 202493,0094,2592,3194,2394,23486.300
01 may 202492,3793,9492,0492,9192,91422.400
30 abr 202493,4794,3492,3492,3692,36538.400
29 abr 202494,4695,4193,6893,9893,98523.900
26 abr 202493,5894,6293,3494,0594,05613.100
25 abr 202493,6394,2292,7693,5993,59815.700
24 abr 202493,8694,6693,4994,0194,01577.100
23 abr 202493,2594,6492,5793,8893,88625.600
23 abr 20240.22 Dividendo
22 abr 202494,1694,1792,6292,6592,43454.700
19 abr 202493,2593,6692,7693,3593,13535.500
18 abr 202492,9394,0592,6293,2493,02596.400
17 abr 202494,1494,3192,2192,5392,31731.000
16 abr 202493,5894,3092,5893,9293,70778.900
15 abr 202494,8995,0193,1293,6993,471.154.000
12 abr 202495,1095,4493,2393,6193,39381.400
11 abr 202495,2095,9394,3895,5095,27342.900
10 abr 202494,6196,0994,2694,9794,74406.700
09 abr 202498,0198,3495,9496,1495,91490.600
08 abr 202498,0098,1797,3597,7197,48420.100
05 abr 202497,1797,8096,7197,3997,16563.000
04 abr 202498,5798,6596,5597,0796,84627.900
03 abr 202496,8197,9696,6997,7897,55569.700
02 abr 202497,0097,3796,5497,0096,77527.200
01 abr 202498,0098,6997,2297,7497,51509.800
28 mar 202497,2898,7297,0998,0897,85830.900
27 mar 202497,5697,7596,5397,3197,08539.100
26 mar 202496,2197,3696,1196,8696,63683.300
25 mar 202497,7197,9795,4095,8595,621.440.500
22 mar 202498,4598,6497,2397,6197,38694.700
21 mar 202496,6798,4796,1398,4098,171.181.100
20 mar 202493,6395,9393,6395,6195,381.238.600
19 mar 202491,7793,7891,3093,6693,44998.400
18 mar 202491,5492,7491,2991,5991,37909.600
15 mar 202490,3791,9090,3791,5891,362.169.700
14 mar 202491,8192,2990,0990,8590,63700.700
13 mar 202491,6192,2391,1991,4491,22502.400
12 mar 202491,2792,0090,7691,8991,67546.300
11 mar 202491,3091,5589,9691,3591,13532.100
08 mar 202491,0191,9490,8491,7391,51720.200
07 mar 202489,7491,1089,6290,6190,39678.200
06 mar 202489,1289,8988,9389,4489,23620.500
05 mar 202489,4689,8388,2888,5788,36599.800
04 mar 202489,5489,9789,1789,8189,60534.200
01 mar 202488,9089,6588,6389,3889,17551.600
29 feb 202489,4290,0488,4688,8388,621.423.500
28 feb 202489,3389,9689,0089,2189,00529.900
27 feb 202489,9090,3689,0989,4089,19479.200
26 feb 202489,2690,2389,0689,4789,26366.100
23 feb 202489,2589,7188,3189,5389,32544.800
22 feb 202488,7989,8288,3889,2389,02409.500
21 feb 202487,9888,4387,4688,1187,90549.800
20 feb 202488,4588,5487,0887,8587,64740.700
16 feb 202490,4990,8789,1489,1988,98574.200
15 feb 202490,3691,0090,1390,7090,48514.300
14 feb 202489,5389,8588,9089,8489,63472.700
13 feb 202488,8490,4488,3888,8188,60728.600
12 feb 202489,5790,2589,4190,1789,96636.800
09 feb 202488,5289,5588,5289,5489,33600.300
08 feb 202487,3488,8687,1488,4988,28929.600
07 feb 202489,3689,3686,7787,3387,121.140.100
06 feb 202488,8789,9785,4788,5988,381.589.900
05 feb 202488,8689,5588,0788,7588,54975.500
02 feb 202489,3290,9488,7590,2490,031.122.200
01 feb 202488,6189,9788,3389,7389,522.019.200
31 ene 202489,8889,8888,1488,1987,98814.500
30 ene 202489,3289,9288,6689,7089,49916.400
29 ene 202489,1689,8088,8389,6289,41622.700
26 ene 202489,0189,5188,8489,3689,15409.600
25 ene 202489,0789,4488,2388,7588,54422.600
24 ene 202488,8589,1687,7888,1787,96627.000
23 ene 202489,2689,2687,4388,2688,05666.500
22 ene 202488,5189,1188,4288,7888,57456.200
19 ene 202488,5488,8687,6188,5088,29908.900
18 ene 202487,8088,9387,8088,4588,24435.300
17 ene 202487,9288,7287,3987,4187,20486.900
16 ene 202489,7790,0988,6188,8388,62893.600
12 ene 202490,1990,6689,5890,5190,30788.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...