Mercados españoles cerrados en 3 hrs 9 min

AECOM (ACM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,91+0,55 (+0,60%)
Al cierre: 04:00PM EDT
92,91 0,00 (0,00%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
11 ene 202488,7889,6788,4589,5689,35977.600
10 ene 202488,4689,3587,8989,3389,12892.400
09 ene 202488,3588,5887,2488,3588,141.016.200
08 ene 202488,8589,0688,1889,0688,85652.100
05 ene 202488,5989,7588,1188,7288,511.252.800
04 ene 202489,2089,5388,6788,7988,58457.400
03 ene 202490,4590,5088,9989,1788,96471.400
03 ene 20240.22 Dividendo
02 ene 202491,7592,5791,0891,5891,14552.100
29 dic 202392,8293,1592,2592,4391,99338.800
28 dic 202392,3493,1192,1792,9192,47337.300
27 dic 202392,1592,7992,1592,5592,11360.000
26 dic 202392,3892,7992,1092,2491,80515.000
22 dic 202392,7492,9091,9992,0991,65459.900
21 dic 202392,1092,7991,7092,6592,21464.000
20 dic 202392,7493,7391,2891,3490,90601.400
19 dic 202393,1594,0192,5193,4593,001.177.300
18 dic 202392,2993,3091,8792,9192,47715.800
15 dic 202393,0793,3191,9692,2891,841.819.700
14 dic 202392,7993,8892,3593,2992,841.318.300
13 dic 202392,1092,9791,3192,7092,26963.200
12 dic 202391,6693,0791,2692,2291,78884.700
11 dic 202391,2991,6190,1391,5991,15932.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...