Mercados españoles cerrados en 7 hrs 51 min

Adams Resources & Energy, Inc. (AE)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,37-0,38 (-1,28%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202429,5929,5929,0029,3729,373600
11 abr 202429,3529,7528,9829,7529,754400
10 abr 202428,5029,9428,5029,7129,718300
09 abr 202430,0030,2729,4029,4029,403100
08 abr 202429,5030,7829,5029,9929,997600
05 abr 202429,5029,9328,6229,9329,936800
04 abr 202428,5029,5428,5029,5429,548100
03 abr 202428,7528,7527,9928,2728,274900
02 abr 202429,1729,2528,6028,7228,726500
01 abr 202428,7329,1527,9728,6828,686000
28 mar 202427,0029,0026,9929,0029,0016.300
27 mar 202426,5327,5026,5327,0927,093700
26 mar 202427,2927,4026,5026,6326,634600
25 mar 202425,6026,5825,6026,5526,5515.500
22 mar 202425,6825,7224,7925,7225,723800
21 mar 202425,5425,6824,8424,9524,956000
20 mar 202425,7025,7525,1425,6725,674000
19 mar 202424,1525,6324,1525,1425,148100
18 mar 202424,1424,8824,0124,0124,0113.800
15 mar 202424,5024,8024,0024,0024,0022.700
14 mar 202425,4025,4024,0024,5124,513300
13 mar 202425,0025,0024,1324,7424,746600
12 mar 202425,4025,4324,5824,5824,587600
11 mar 202425,3726,3825,3725,4225,424300
08 mar 202425,8826,5525,7726,5526,552700
07 mar 202426,0326,7225,8126,4926,497800
07 mar 20240.24 Dividendo
06 mar 202427,9127,9126,7526,7526,513000
05 mar 202428,2828,8427,4027,4027,1520.000
04 mar 202429,7229,7228,5428,8728,617900
01 mar 202429,9331,4729,9330,0329,7615.600
29 feb 202427,4030,0027,2529,8929,6235.900
28 feb 202425,0626,9725,0626,8126,5724.600
27 feb 202423,7327,0023,7325,8225,5923.300
26 feb 202424,0024,3023,4623,9723,7515.100
23 feb 202423,0723,8223,0723,4023,195000
22 feb 202423,3123,9922,6723,9423,7319.100
21 feb 202423,3524,3323,2923,2923,086000
20 feb 202423,7824,5123,2823,3023,0914.700
16 feb 202424,1924,1923,7823,7823,5717.900
15 feb 202424,1424,1423,8123,8623,653900
14 feb 202424,3025,2524,0124,5524,3340.200
13 feb 202424,0224,5523,7923,9923,779100
12 feb 202424,2024,9523,7923,7923,5811.200
09 feb 202424,2024,2523,8024,1523,9311.100
08 feb 202424,1624,3523,9524,2524,0319.500
07 feb 202424,2724,2723,9624,0023,7811.300
06 feb 202424,0324,3024,0124,0423,826600
05 feb 202424,4624,4624,0124,0323,814700
02 feb 202425,0025,3924,5325,1224,8914.500
01 feb 202424,5124,6024,3124,4224,203400
31 ene 202424,1125,1723,8025,1724,9415.400
30 ene 202423,9924,2023,5224,1023,8813.700
29 ene 202424,2024,2023,7724,0023,783400
26 ene 202423,9824,1523,5523,7723,568100
25 ene 202424,0624,3023,6524,1723,959800
24 ene 202424,1524,2323,8023,8223,619900
23 ene 202423,8524,1523,8023,8023,595900
22 ene 202423,9924,3523,7523,8523,645600
19 ene 202423,7224,2923,7224,0623,847300
18 ene 202423,6923,7723,2023,7523,547300
17 ene 202424,0024,0823,8023,8023,593300
16 ene 202424,2024,3523,9924,0623,842000
12 ene 202425,2525,2523,6924,2524,035600
11 ene 202424,5024,5023,7523,7523,547100
10 ene 202424,9124,9723,9024,0023,7815.200
09 ene 202425,0425,0924,4024,4024,181600
08 ene 202425,0025,4924,4524,8624,6410.300
05 ene 202425,4025,4025,0225,0224,804800
04 ene 202425,3925,5025,1325,2124,983400
03 ene 202425,5026,2525,5025,7925,563600
02 ene 202426,3226,3225,2625,7025,477800
29 dic 202324,9926,1824,9926,1825,9515.100
28 dic 202325,5025,6525,0025,1624,9314.400
27 dic 202326,7026,7025,5025,5025,277300
26 dic 202326,7726,9126,3826,6726,433700
22 dic 202326,7026,9526,2026,3826,144500
21 dic 202326,7626,8026,5526,7526,517100
20 dic 202327,2627,5026,8526,8526,613900
19 dic 202326,4927,4126,2527,4127,1612.400
18 dic 202326,5026,8126,0626,6026,365600
15 dic 202326,3526,3525,8426,0325,802900
14 dic 202325,7826,3825,5926,3626,129200
13 dic 202325,1225,5725,1225,5025,277400
12 dic 202326,4826,6525,1725,4025,178300
11 dic 202326,6026,8426,4026,6526,419000
08 dic 202326,4526,9526,4526,6026,364100
07 dic 202326,1526,7326,1426,7326,4910.100
06 dic 202327,4627,4626,0526,0525,824700
05 dic 202328,3928,4027,3527,3527,108100
04 dic 202328,5028,5028,0228,1027,854100
01 dic 202328,8028,8027,8028,7028,444100
30 nov 202328,1028,1527,8028,0127,7615.400
30 nov 20230.24 Dividendo
29 nov 202328,4728,4728,0128,0127,527800
28 nov 202328,2728,5028,1728,1727,684900
27 nov 202328,3128,8028,1128,2527,766500
24 nov 202328,5528,8028,3528,3627,865200
22 nov 202328,6528,8228,5728,8028,305900
21 nov 202328,9328,9328,5728,6728,176000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...