Mercados españoles cerrados

Atlantic American Corporation (AAME)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,8800-0,0500 (-2,59%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,98001,98001,87001,88001,88001720
02 may 20241,87001,90001,87001,88001,88001300
01 may 20241,95002,01001,85001,88001,880011.700
30 abr 20241,88001,88001,88001,88001,8800800
29 abr 20241,99002,03001,88001,88001,88001600
26 abr 20241,87001,99001,86001,96001,96004700
25 abr 20241,93001,93001,87001,90001,90004400
24 abr 20241,88001,91001,88001,91001,91003100
23 abr 20241,96001,96001,92001,92001,92001700
22 abr 20241,92002,08001,91001,96001,960010.600
19 abr 20242,02002,04001,94001,96001,96004400
18 abr 20242,01002,07001,90001,95001,95003500
17 abr 20242,12002,14001,96001,96001,96009400
16 abr 20242,00002,17001,99001,99001,99005900
15 abr 20242,02002,25002,00002,02002,02009500
12 abr 20242,24002,24002,17002,19002,19003700
11 abr 20242,26002,26002,13002,23002,23001800
11 abr 20240.02 Dividendo
10 abr 20242,08002,28002,08002,28002,26005000
09 abr 20242,20002,22002,11002,11002,09152300
08 abr 20242,22002,22002,17002,17002,15101000
05 abr 20242,22002,26002,19002,19002,17082200
04 abr 20242,33002,33002,17002,17002,15102800
03 abr 20242,42002,51002,17002,18002,160920.900
02 abr 20242,65002,72002,41002,58002,557422.800
01 abr 20242,80002,84002,52002,82002,795313.600
28 mar 20242,79002,80002,50002,80002,775425.000
27 mar 20242,60002,80002,60002,80002,775417.200
26 mar 20242,78002,78002,63002,75002,72593400
25 mar 20242,78002,78002,78002,78002,7556300
22 mar 20242,88002,88002,62002,78002,755613.400
21 mar 20242,79002,79002,79002,79002,7655300
20 mar 20242,87002,87002,61002,79002,765512.600
19 mar 20242,72002,82002,72002,80002,77541500
18 mar 20242,72002,87002,68002,68002,656510.000
15 mar 20242,67002,93002,67002,71002,68628400
14 mar 20242,92002,92002,67002,79002,76553500
13 mar 20242,82002,95002,79002,79002,765512.000
12 mar 20242,88002,88002,72002,76002,73582100
11 mar 20242,98003,00002,71002,76002,73589100
08 mar 20242,85002,85002,82002,83002,8052900
07 mar 20242,64002,86002,64002,80002,77543200
06 mar 20242,61002,79002,61002,72002,69612100
05 mar 20242,62002,83002,62002,71002,68625400
04 mar 20242,71002,76002,63002,64002,61687100
01 mar 20242,72002,88002,67002,67002,64668600
29 feb 20242,76002,78002,69002,73002,70616500
28 feb 20242,75002,81002,73002,73002,706116.400
27 feb 20242,71002,75002,71002,72002,69612900
26 feb 20242,67002,75002,60002,72002,69612400
23 feb 20242,75002,75002,58002,70002,676312.700
22 feb 20242,50002,70002,45002,70002,67634800
21 feb 20242,57002,58002,56002,58002,55741500
20 feb 20242,51002,58002,38002,51002,488012.400
16 feb 20242,42002,54002,39002,42002,39888100
15 feb 20242,57002,57002,42002,47002,44833900
14 feb 20242,41002,58002,41002,55002,52766200
13 feb 20242,40002,57002,39002,50002,47812500
12 feb 20242,55002,55002,43002,43002,40871900
09 feb 20242,59002,59002,55002,55002,5276900
08 feb 20242,36002,52002,31002,51002,48807600
07 feb 20242,60002,60002,40002,40002,37893700
06 feb 20242,62002,62002,02002,43002,408730.200
05 feb 20242,75002,75002,75002,75002,7259300
02 feb 20242,70002,75002,69002,75002,72591900
01 feb 20242,75002,75002,59002,72002,69613200
31 ene 20242,64002,72002,50002,72002,69617600
30 ene 20242,74002,75002,64002,64002,61682400
29 ene 20242,58002,68002,52002,63002,60698100
26 ene 20242,65002,73002,56002,62002,59702400
25 ene 20242,59002,66002,54002,66002,63676300
24 ene 20242,58002,61002,50002,57002,54752100
23 ene 20242,55002,62002,49002,50002,478117.600
22 ene 20242,59002,66002,47002,48002,45825000
19 ene 20242,62002,66002,53002,63002,60698100
18 ene 20242,58002,75002,54002,65002,62685300
17 ene 20242,58002,69002,58002,69002,66643100
16 ene 20242,63002,69002,50002,51002,488013.300
12 ene 20242,48002,74002,46002,61002,587121.200
11 ene 20242,46002,75002,45002,51002,488019.100
10 ene 20242,47002,57002,47002,55002,52763000
09 ene 20242,49002,55002,44002,55002,52763600
08 ene 20242,50002,54002,42002,52002,49797700
05 ene 20242,35002,54002,35002,50002,47818400
04 ene 20242,42002,45002,40002,44002,41865000
03 ene 20242,34002,42002,34002,42002,39886800
02 ene 20242,40002,45002,22002,44002,418630.600
29 dic 20232,21002,46002,21002,45002,428519.100
28 dic 20232,13002,21002,01002,20002,180717.600
27 dic 20232,10002,18002,01002,16002,14117200
26 dic 20232,08002,16001,97002,09002,071718.300
22 dic 20232,06002,15002,03002,11002,09159000
21 dic 20232,03002,03001,97002,01001,99244900
20 dic 20232,03002,03001,94002,00001,98253900
19 dic 20232,03002,03002,03002,03002,01222600
18 dic 20231,90002,15001,90002,03002,012214.800
15 dic 20232,06002,08001,98001,98001,96267700
14 dic 20232,00002,06001,92002,01001,992419.100
13 dic 20231,92002,02001,88001,88001,863514.900
12 dic 20231,88001,92001,84001,84001,82398400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...