Mercados españoles abiertos en 3 hrs 52 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,90 +0,32 (+0,38%) Bitcoin EUR
57.428,89 -987,66 (-1,69%)
Associated Capital Group, Inc. (AC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 31,96 | 32,43 | 31,88 | 32,38 | 32,38 | 4700 |
| 07 may 2024 | 32,45 | 32,45 | 31,40 | 32,13 | 32,13 | 5600 |
| 06 may 2024 | 32,15 | 32,60 | 32,00 | 32,27 | 32,27 | 1600 |
| 03 may 2024 | 31,75 | 32,40 | 31,12 | 32,40 | 32,40 | 3900 |
| 02 may 2024 | 32,45 | 32,50 | 32,30 | 32,35 | 32,35 | 1700 |
| 01 may 2024 | 32,22 | 32,50 | 32,15 | 32,15 | 32,15 | 5000 |
| 30 abr 2024 | 32,15 | 32,49 | 32,15 | 32,49 | 32,49 | 2800 |
| 29 abr 2024 | 32,30 | 32,49 | 32,19 | 32,49 | 32,49 | 3200 |
| 26 abr 2024 | 32,21 | 32,38 | 32,00 | 32,33 | 32,33 | 4700 |
| 25 abr 2024 | 32,41 | 32,50 | 32,30 | 32,37 | 32,37 | 2000 |
| 24 abr 2024 | 32,91 | 32,91 | 32,58 | 32,78 | 32,78 | 1600 |
| 23 abr 2024 | 32,06 | 32,89 | 32,06 | 32,72 | 32,72 | 2800 |
| 22 abr 2024 | 32,35 | 32,75 | 32,35 | 32,43 | 32,43 | 4600 |
| 19 abr 2024 | 32,29 | 32,52 | 32,28 | 32,28 | 32,28 | 1100 |
| 18 abr 2024 | 32,02 | 32,53 | 32,02 | 32,53 | 32,53 | 3200 |
| 17 abr 2024 | 32,48 | 32,48 | 31,98 | 32,30 | 32,30 | 4000 |
| 16 abr 2024 | 32,02 | 32,55 | 32,00 | 32,24 | 32,24 | 4600 |
| 15 abr 2024 | 32,13 | 32,48 | 32,13 | 32,22 | 32,22 | 1300 |
| 12 abr 2024 | 31,84 | 32,23 | 31,84 | 32,23 | 32,23 | 3100 |
| 11 abr 2024 | 32,28 | 32,89 | 31,92 | 31,92 | 31,92 | 3200 |
| 10 abr 2024 | 32,68 | 32,74 | 32,37 | 32,53 | 32,53 | 1400 |
| 09 abr 2024 | 32,68 | 32,68 | 32,48 | 32,48 | 32,48 | 3300 |
| 08 abr 2024 | 32,08 | 32,51 | 32,05 | 32,38 | 32,38 | 4800 |
| 05 abr 2024 | 31,73 | 32,46 | 31,73 | 32,39 | 32,39 | 2300 |
| 04 abr 2024 | 31,55 | 32,33 | 31,55 | 32,33 | 32,33 | 1100 |
| 03 abr 2024 | 32,35 | 32,50 | 31,60 | 32,10 | 32,10 | 5300 |
| 02 abr 2024 | 32,01 | 32,57 | 32,01 | 32,24 | 32,24 | 1800 |
| 01 abr 2024 | 32,49 | 32,89 | 32,43 | 32,43 | 32,43 | 3600 |
| 28 mar 2024 | 32,63 | 32,71 | 32,50 | 32,71 | 32,71 | 2000 |
| 27 mar 2024 | 32,42 | 32,61 | 31,32 | 32,61 | 32,61 | 7500 |
| 26 mar 2024 | 32,90 | 32,90 | 31,87 | 32,00 | 32,00 | 25.500 |
| 25 mar 2024 | 32,82 | 33,12 | 32,66 | 32,88 | 32,88 | 27.600 |
| 22 mar 2024 | 32,80 | 33,20 | 32,50 | 32,81 | 32,81 | 9600 |
| 21 mar 2024 | 33,44 | 33,69 | 33,33 | 33,63 | 33,63 | 6700 |
| 20 mar 2024 | 32,99 | 33,77 | 32,99 | 33,77 | 33,77 | 6500 |
| 19 mar 2024 | 33,28 | 33,65 | 33,20 | 33,21 | 33,21 | 5500 |
| 18 mar 2024 | 33,35 | 34,05 | 33,33 | 33,33 | 33,33 | 3900 |
| 15 mar 2024 | 33,47 | 33,98 | 33,09 | 33,98 | 33,98 | 8400 |
| 14 mar 2024 | 33,35 | 33,55 | 33,00 | 33,29 | 33,29 | 15.200 |
| 13 mar 2024 | 33,20 | 33,55 | 33,20 | 33,38 | 33,38 | 7600 |
| 12 mar 2024 | 33,39 | 33,62 | 32,53 | 33,47 | 33,47 | 6000 |
| 11 mar 2024 | 33,20 | 33,71 | 33,16 | 33,71 | 33,71 | 6300 |
| 08 mar 2024 | 33,15 | 33,59 | 33,10 | 33,44 | 33,44 | 6200 |
| 07 mar 2024 | 33,20 | 33,56 | 33,20 | 33,56 | 33,56 | 4800 |
| 06 mar 2024 | 33,06 | 33,46 | 32,89 | 33,24 | 33,24 | 9100 |
| 05 mar 2024 | 33,57 | 33,60 | 32,99 | 33,18 | 33,18 | 6800 |
| 04 mar 2024 | 33,27 | 34,24 | 33,02 | 33,48 | 33,48 | 7500 |
| 01 mar 2024 | 33,41 | 33,56 | 33,10 | 33,30 | 33,30 | 4000 |
| 29 feb 2024 | 33,10 | 33,50 | 33,07 | 33,50 | 33,50 | 4300 |
| 28 feb 2024 | 33,40 | 33,47 | 32,99 | 33,13 | 33,13 | 4100 |
| 27 feb 2024 | 32,72 | 33,40 | 32,72 | 33,40 | 33,40 | 4900 |
| 26 feb 2024 | 32,94 | 33,24 | 32,94 | 32,99 | 32,99 | 4100 |
| 23 feb 2024 | 33,07 | 33,22 | 33,07 | 33,22 | 33,22 | 1700 |
| 22 feb 2024 | 32,96 | 33,44 | 32,95 | 33,18 | 33,18 | 6300 |
| 21 feb 2024 | 32,68 | 33,21 | 32,68 | 32,95 | 32,95 | 5200 |
| 20 feb 2024 | 32,92 | 33,34 | 32,51 | 32,95 | 32,95 | 5600 |
| 16 feb 2024 | 32,89 | 33,21 | 32,72 | 33,07 | 33,07 | 7300 |
| 15 feb 2024 | 32,95 | 33,45 | 32,76 | 32,76 | 32,76 | 4600 |
| 14 feb 2024 | 33,00 | 33,40 | 32,90 | 33,40 | 33,40 | 4700 |
| 13 feb 2024 | 33,47 | 33,47 | 32,57 | 32,88 | 32,88 | 5000 |
| 12 feb 2024 | 33,00 | 33,50 | 33,00 | 33,26 | 33,26 | 2500 |
| 09 feb 2024 | 33,18 | 33,96 | 32,79 | 33,17 | 33,17 | 3400 |
| 08 feb 2024 | 33,16 | 33,39 | 32,54 | 32,76 | 32,76 | 6500 |
| 07 feb 2024 | 32,09 | 33,14 | 32,09 | 32,71 | 32,71 | 5900 |
| 06 feb 2024 | 33,15 | 33,40 | 32,45 | 32,45 | 32,45 | 7500 |
| 05 feb 2024 | 33,80 | 33,82 | 32,96 | 32,96 | 32,96 | 6600 |
| 02 feb 2024 | 33,55 | 34,00 | 33,55 | 33,86 | 33,86 | 5000 |
| 01 feb 2024 | 33,62 | 34,23 | 33,52 | 33,66 | 33,66 | 4200 |
| 31 ene 2024 | 33,86 | 34,29 | 33,75 | 34,01 | 34,01 | 4100 |
| 30 ene 2024 | 34,00 | 34,44 | 33,91 | 34,44 | 34,44 | 2800 |
| 29 ene 2024 | 34,89 | 34,89 | 34,38 | 34,38 | 34,38 | 1800 |
| 26 ene 2024 | 33,75 | 34,79 | 33,75 | 34,50 | 34,50 | 2000 |
| 25 ene 2024 | 33,82 | 34,39 | 33,82 | 34,39 | 34,39 | 3200 |
| 24 ene 2024 | 34,57 | 34,57 | 34,32 | 34,32 | 34,32 | 3100 |
| 23 ene 2024 | 34,65 | 35,14 | 34,10 | 34,15 | 34,15 | 5100 |
| 22 ene 2024 | 34,08 | 34,68 | 34,08 | 34,67 | 34,67 | 5900 |
| 19 ene 2024 | 34,06 | 34,30 | 33,86 | 34,25 | 34,25 | 7400 |
| 18 ene 2024 | 34,01 | 34,34 | 33,92 | 34,28 | 34,28 | 7500 |
| 17 ene 2024 | 34,10 | 34,24 | 34,10 | 34,10 | 34,10 | 2600 |
| 16 ene 2024 | 34,06 | 34,16 | 34,06 | 34,16 | 34,16 | 1100 |
| 12 ene 2024 | 34,30 | 34,32 | 34,30 | 34,31 | 34,31 | 1600 |
| 11 ene 2024 | 34,35 | 34,40 | 33,80 | 34,05 | 34,05 | 11.100 |
| 10 ene 2024 | 33,85 | 34,72 | 33,85 | 34,34 | 34,34 | 4500 |
| 09 ene 2024 | 34,10 | 34,15 | 33,80 | 33,89 | 33,89 | 2100 |
| 08 ene 2024 | 34,50 | 34,50 | 33,58 | 33,99 | 33,99 | 5200 |
| 05 ene 2024 | 33,96 | 35,15 | 33,96 | 34,40 | 34,40 | 6100 |
| 04 ene 2024 | 35,59 | 35,64 | 34,93 | 34,93 | 34,93 | 2000 |
| 03 ene 2024 | 35,41 | 35,59 | 34,85 | 35,23 | 35,23 | 5900 |
| 02 ene 2024 | 35,32 | 35,75 | 34,87 | 35,00 | 35,00 | 3000 |
| 29 dic 2023 | 35,50 | 35,73 | 35,05 | 35,71 | 35,71 | 3600 |
| 28 dic 2023 | 33,87 | 35,77 | 33,87 | 35,71 | 35,71 | 5400 |
| 27 dic 2023 | 35,84 | 35,86 | 34,40 | 35,30 | 35,30 | 10.100 |
| 26 dic 2023 | 36,20 | 36,60 | 34,97 | 35,76 | 35,76 | 5200 |
| 22 dic 2023 | 36,65 | 36,65 | 35,95 | 36,23 | 36,23 | 2700 |
| 21 dic 2023 | 36,72 | 36,72 | 35,92 | 36,30 | 36,30 | 4300 |
| 20 dic 2023 | 36,26 | 36,63 | 36,13 | 36,50 | 36,50 | 4300 |
| 19 dic 2023 | 35,15 | 36,50 | 35,15 | 35,96 | 35,96 | 5900 |
| 18 dic 2023 | 35,21 | 35,71 | 35,00 | 35,22 | 35,22 | 4900 |
| 15 dic 2023 | 34,64 | 35,04 | 34,46 | 35,02 | 35,02 | 8000 |
| 14 dic 2023 | 34,89 | 36,05 | 34,85 | 34,85 | 34,85 | 5200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.