Mercados españoles cerrados

AllianceBernstein Holding L.P. (AB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,74-0,01 (-0,03%)
Al cierre: 04:00PM EDT
34,52 -0,22 (-0,63%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202434,8035,3334,7134,7434,74230.200
27 mar 202434,2134,9034,1634,7534,75350.900
26 mar 202433,9934,4033,8534,2034,20259.100
25 mar 202433,8333,9933,3633,7633,76196.800
22 mar 202434,6434,6433,6033,8433,84240.300
21 mar 202434,5035,4334,2334,6434,64377.800
20 mar 202433,6234,6033,3734,4834,48358.100
19 mar 202433,3133,9333,2533,6433,64350.500
18 mar 202433,3733,7733,2033,4833,48183.200
15 mar 202433,5533,9733,1333,2933,29242.300
14 mar 202434,1434,2233,0533,3733,37459.800
13 mar 202433,7434,3433,6634,1034,10362.100
12 mar 202433,8034,1533,6833,9233,92431.400
11 mar 202433,8533,9433,5433,6233,62199.700
08 mar 202434,1234,1333,4033,8333,83357.300
07 mar 202433,4134,1132,9134,0034,00433.000
06 mar 202433,6033,8833,2233,8433,84307.000
05 mar 202432,9933,6732,8933,6133,61292.800
04 mar 202432,6033,3032,6032,9332,93323.900
01 mar 202431,7632,7731,3832,5832,58529.300
29 feb 202433,2033,2031,7631,7731,77749.000
28 feb 202433,5933,9533,1833,1833,18257.100
27 feb 202433,5034,0033,4033,7533,75233.200
26 feb 202434,1034,1233,2333,5133,51221.200
23 feb 202433,5934,1833,4233,9533,95571.000
22 feb 202432,8733,7232,6233,5833,58448.000
21 feb 202432,4332,8632,3332,5532,55132.000
20 feb 202432,7033,4032,5532,5932,59259.900
16 feb 202432,8033,2332,6132,6132,61284.400
16 feb 20240.77 Dividendo
15 feb 202433,8934,2233,6333,7132,94376.200
14 feb 202433,6133,9133,1533,5632,79432.500
13 feb 202433,2234,0833,2233,4432,68496.700
12 feb 202433,3634,4733,3634,1633,38431.100
09 feb 202432,9433,4932,8533,2132,45289.100
08 feb 202433,1533,4832,5932,9032,15426.300
07 feb 202434,0934,7532,2633,1532,39842.200
06 feb 202433,5934,0432,8632,9532,20511.700
05 feb 202433,2533,8933,0033,5232,75329.000
02 feb 202433,6433,8433,1333,4132,65278.200
01 feb 202434,0534,2533,2533,7232,95285.600
31 ene 202433,8433,8433,2733,5532,78251.800
30 ene 202433,3934,1233,3033,9633,18328.300
29 ene 202433,7533,8532,9233,3232,56462.500
26 ene 202434,2634,4733,6433,7532,98290.700
25 ene 202433,9434,3333,5534,0133,23255.600
24 ene 202433,8434,4133,6033,7532,98436.300
23 ene 202433,4533,8333,2833,4932,73267.400
22 ene 202433,6133,9933,3833,6532,88341.900
19 ene 202432,7733,6132,5633,5732,80229.800
18 ene 202432,6732,9632,4032,8632,11209.900
17 ene 202432,4032,9232,0032,5331,79334.700
16 ene 202432,8433,3032,7632,9432,19281.900
12 ene 202433,0033,2832,8033,1932,43402.900
11 ene 202432,0033,3031,9632,8432,09503.200
10 ene 202431,6131,8531,4031,8431,11202.800
09 ene 202431,3031,7531,2331,5530,83488.100
08 ene 202431,2031,5330,8331,2530,54464.900
05 ene 202431,3631,4330,7231,1030,39238.900
04 ene 202430,7731,3830,6831,0530,34343.500
03 ene 202430,4130,7130,1030,3729,68238.700
02 ene 202430,9231,0030,4130,7530,05261.100
29 dic 202331,1331,5130,7731,0330,32494.900
28 dic 202331,0731,5430,9331,3730,65352.000
27 dic 202331,2331,8631,2031,3330,61283.000
26 dic 202331,9231,9431,1831,4530,73332.200
22 dic 202330,9632,3030,9531,7831,05471.000
21 dic 202331,7532,2430,9431,1730,46359.700
20 dic 202332,7532,9231,5531,6230,90663.800
19 dic 202332,2532,9532,0432,7532,00570.600
18 dic 202332,1732,3631,6532,2131,47552.800
15 dic 202331,8032,2031,4432,0231,29738.300
14 dic 202330,9332,8730,9331,8731,141.169.100
13 dic 202330,5231,2830,1630,8130,11452.400
12 dic 202329,6730,9929,5930,5629,86684.500
11 dic 202328,6830,4828,6829,8229,14991.700
08 dic 202329,2930,5029,2930,0329,34447.700
07 dic 202328,5029,5828,5029,4028,73536.400
06 dic 202328,4329,0228,3428,4227,77511.100
05 dic 202328,5528,7528,0228,4327,78423.800
04 dic 202328,9929,3128,4628,4627,81390.300
01 dic 202328,9529,5028,7329,0928,43782.000
30 nov 202328,6529,1028,5728,9528,29357.900
29 nov 202328,2628,7528,1028,5827,93315.400
28 nov 202327,8628,6827,7128,2627,61358.500
27 nov 202328,3528,3527,5827,8627,22376.400
24 nov 202327,7828,9927,7828,3927,74215.200
22 nov 202328,4928,4927,8928,0127,37257.100
21 nov 202328,3228,5228,0028,2027,56354.100
20 nov 202328,0328,8727,9528,5427,89329.900
17 nov 202328,1728,4928,0028,0627,42360.100
16 nov 202327,4028,1627,4028,0927,45486.200
15 nov 202327,3027,7027,1627,4026,77497.400
14 nov 202326,3027,4626,1827,3926,76826.800
13 nov 202326,6226,7425,8326,0825,48423.400
10 nov 202327,1027,1826,5526,6226,01504.700
09 nov 202327,6627,7027,0127,1626,54531.100
08 nov 202327,8527,9627,5127,7127,08387.600
07 nov 202328,1328,3127,8027,8027,16304.000
06 nov 202328,3528,5027,9528,3227,67343.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...