Mercados españoles abiertos en 18 mins

Acme United Corporation (ACU)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,57-0,12 (-0,36%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202433,9834,0433,3133,5733,579300
24 jun 202434,7735,3533,4833,6933,6926.500
21 jun 202435,0035,0033,8334,5434,5415.000
20 jun 202433,0734,8033,0734,8034,8032.800
18 jun 202434,1534,8033,7534,4634,4625.700
17 jun 202433,7034,4433,6033,7833,7838.800
14 jun 202434,5634,5633,2033,7033,7011.700
13 jun 202435,0435,2534,1734,7034,7013.700
12 jun 202435,9236,3535,0235,0535,0520.800
11 jun 202436,1736,7935,0535,0535,0521.200
10 jun 202436,5037,0535,6836,4436,4422.900
07 jun 202435,4837,0235,3836,4136,4114.900
06 jun 202435,6035,9834,9235,6935,6921.700
05 jun 202435,9635,9634,7935,2835,2821.100
04 jun 202435,8436,7135,2135,4735,4718.100
03 jun 202435,4736,2235,0335,7335,7324.900
31 may 202435,2535,8234,8235,4935,4916.700
30 may 202435,4136,2435,3635,3635,3621.900
29 may 202435,7736,2634,3335,5335,5342.400
28 may 202438,6238,6235,5636,0036,0081.200
24 may 202439,3440,0038,5139,3539,3520.100
23 may 202439,9539,9838,7239,4339,4319.900
22 may 202439,9740,1939,2339,3339,3324.400
21 may 202439,7540,5638,5340,2040,2049.100
20 may 202439,8840,9539,5939,7539,7564.900
17 may 202439,4339,7339,0039,1839,1811.100
16 may 202440,0040,7739,5239,5239,5215.500
15 may 202439,7840,5039,4540,1040,1023.600
14 may 202440,0040,6439,0739,3539,3540.300
13 may 202440,4140,5339,0340,0940,0934.100
10 may 202441,5741,6040,7240,7240,729700
09 may 202442,2042,2041,4541,5741,5719.900
08 may 202443,0043,1641,9842,3142,3112.600
07 may 202443,9744,7742,8542,8542,8527.000
06 may 202442,0044,5742,0043,6143,6145.700
03 may 202441,8442,5541,5242,5542,558900
02 may 202440,8041,8140,8041,1041,109200
01 may 202440,3041,5540,2841,1541,1521.300
30 abr 202440,4740,9139,8740,9140,9118.800
29 abr 202441,1141,2740,1040,8540,8522.800
26 abr 202440,5741,1939,9741,1041,1016.500
25 abr 202439,8940,6439,8840,6440,6412.900
24 abr 202440,6741,2140,1341,2141,2111.100
23 abr 202440,2340,4739,8640,4640,4611.300
22 abr 202438,6240,7538,6240,0540,0535.600
19 abr 202443,9143,9138,3038,5838,5824.700
18 abr 202443,4943,4942,4243,0143,0114.600
17 abr 202443,8043,8542,7642,7642,7613.100
16 abr 202443,0543,8942,6243,8843,8830.000
15 abr 202443,0743,6442,2143,6443,6437.000
12 abr 202444,0844,0841,6842,5042,5022.100
11 abr 202443,6044,9743,4044,4944,4926.700
10 abr 202444,6544,7442,8343,4643,4622.100
09 abr 202444,1345,8943,4245,8945,8931.500
08 abr 202445,7546,0044,3344,6544,6527.300
05 abr 202445,7046,3745,2746,3746,3710.600
04 abr 202446,9646,9645,0045,5845,5825.200
03 abr 202445,8746,5845,3246,5846,5823.600
02 abr 202446,9546,9545,6145,7445,7420.900
01 abr 202447,9548,4446,0846,9646,9641.300
28 mar 202445,8047,0245,2446,9946,9927.100
27 mar 202446,7746,7744,0846,1246,1221.000
27 mar 20240.15 Dividendo
26 mar 202445,4546,9444,2646,2946,1427.600
25 mar 202443,2344,0042,5943,4443,3025.600
22 mar 202442,8143,2941,5543,2943,1523.800
21 mar 202440,8743,0740,3843,0742,9324.400
20 mar 202439,9641,4039,7141,4041,2718.700
19 mar 202440,0440,5239,6540,0839,9511.900
18 mar 202441,7641,7639,8639,8639,7325.100
15 mar 202439,7141,7639,6741,7641,6227.600
14 mar 202439,3339,7539,0039,2239,0923.700
13 mar 202439,8240,0638,5039,0238,8928.300
12 mar 202439,1540,4338,2640,4340,3020.900
11 mar 202439,7139,7137,6139,6039,4736.800
08 mar 202439,5539,9038,6239,7239,5924.200
07 mar 202438,3839,8938,0639,8939,7615.900
06 mar 202439,3140,4337,6738,3738,2535.100
05 mar 202439,7140,0338,9139,4739,3436.200
04 mar 202441,0541,9036,5939,8239,6988.400
01 mar 202446,0346,0339,3744,1644,0250.400
29 feb 202447,0947,8545,1647,5047,3510.300
28 feb 202448,4848,5346,4546,4546,3014.400
27 feb 202449,2549,6248,1348,9648,809700
26 feb 202449,6949,6948,0248,9548,7926.300
23 feb 202448,7149,8748,7149,8049,649800
22 feb 202448,4149,6547,7749,1749,0115.200
21 feb 202446,7248,9645,3948,8548,6921.300
20 feb 202449,2549,8746,2147,3647,2131.400
16 feb 202448,4149,6948,2949,6049,4415.400
15 feb 202449,3149,3146,8148,9148,758200
14 feb 202449,2649,8747,8649,0248,8615.200
13 feb 202446,3849,7846,3849,6349,4723.900
12 feb 202449,8450,3745,7646,0445,8938.800
09 feb 202449,8949,9848,5449,8449,6819.300
08 feb 202448,4849,1048,3249,0948,939500
07 feb 202448,7949,4247,7048,8148,6514.700
06 feb 202447,0049,0847,0049,0848,9221.000
05 feb 202448,3848,6346,8747,2647,1128.900
02 feb 202447,8549,2547,6948,3848,2217.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...