Mercados españoles cerrados
S&P 500
5.183,59 +2,85 (+0,06%) Nasdaq
16.324,04 -25,20 (-0,15%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0020 (-0,18%) Petróleo Brent
83,40 +0,07 (+0,08%) Bitcoin EUR
58.770,17 -0,43 (-0,00%)
Adams Resources & Energy, Inc. (AE)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:39PM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 29,08 | 29,08 | 28,63 | 28,67 | 28,67 | 1567 |
| 06 may 2024 | 27,62 | 28,50 | 27,62 | 28,40 | 28,40 | 6100 |
| 03 may 2024 | 28,10 | 28,15 | 28,07 | 28,07 | 28,07 | 1400 |
| 02 may 2024 | 29,00 | 29,00 | 28,90 | 28,90 | 28,90 | 800 |
| 01 may 2024 | 29,43 | 29,43 | 29,00 | 29,00 | 29,00 | 2100 |
| 30 abr 2024 | 29,19 | 29,50 | 29,19 | 29,50 | 29,50 | 1200 |
| 29 abr 2024 | 28,76 | 30,00 | 28,76 | 29,95 | 29,95 | 3500 |
| 26 abr 2024 | 29,00 | 29,85 | 28,60 | 29,85 | 29,85 | 1800 |
| 25 abr 2024 | 29,85 | 29,85 | 29,20 | 29,20 | 29,20 | 900 |
| 24 abr 2024 | 29,71 | 30,00 | 29,25 | 30,00 | 30,00 | 3000 |
| 23 abr 2024 | 29,10 | 29,50 | 29,10 | 29,26 | 29,26 | 3500 |
| 22 abr 2024 | 29,45 | 30,05 | 29,01 | 29,01 | 29,01 | 11.000 |
| 19 abr 2024 | 29,20 | 29,46 | 28,96 | 29,32 | 29,32 | 2500 |
| 18 abr 2024 | 28,64 | 29,52 | 28,43 | 29,52 | 29,52 | 3700 |
| 17 abr 2024 | 28,99 | 29,00 | 28,40 | 28,60 | 28,60 | 4100 |
| 16 abr 2024 | 28,72 | 29,87 | 28,30 | 28,35 | 28,35 | 6500 |
| 15 abr 2024 | 29,00 | 29,40 | 28,41 | 29,01 | 29,01 | 2500 |
| 12 abr 2024 | 29,59 | 29,59 | 29,00 | 29,37 | 29,37 | 3600 |
| 11 abr 2024 | 29,35 | 29,75 | 28,98 | 29,75 | 29,75 | 4400 |
| 10 abr 2024 | 28,50 | 29,94 | 28,50 | 29,71 | 29,71 | 8300 |
| 09 abr 2024 | 30,00 | 30,27 | 29,40 | 29,40 | 29,40 | 3100 |
| 08 abr 2024 | 29,50 | 30,78 | 29,50 | 29,99 | 29,99 | 7600 |
| 05 abr 2024 | 29,50 | 29,93 | 28,62 | 29,93 | 29,93 | 6800 |
| 04 abr 2024 | 28,50 | 29,54 | 28,50 | 29,54 | 29,54 | 8100 |
| 03 abr 2024 | 28,75 | 28,75 | 27,99 | 28,27 | 28,27 | 4900 |
| 02 abr 2024 | 29,17 | 29,25 | 28,60 | 28,72 | 28,72 | 6500 |
| 01 abr 2024 | 28,73 | 29,15 | 27,97 | 28,68 | 28,68 | 6000 |
| 28 mar 2024 | 27,00 | 29,00 | 26,99 | 29,00 | 29,00 | 16.300 |
| 27 mar 2024 | 26,53 | 27,50 | 26,53 | 27,09 | 27,09 | 3700 |
| 26 mar 2024 | 27,29 | 27,40 | 26,50 | 26,63 | 26,63 | 4600 |
| 25 mar 2024 | 25,60 | 26,58 | 25,60 | 26,55 | 26,55 | 15.500 |
| 22 mar 2024 | 25,68 | 25,72 | 24,79 | 25,72 | 25,72 | 3800 |
| 21 mar 2024 | 25,54 | 25,68 | 24,84 | 24,95 | 24,95 | 6000 |
| 20 mar 2024 | 25,70 | 25,75 | 25,14 | 25,67 | 25,67 | 4000 |
| 19 mar 2024 | 24,15 | 25,63 | 24,15 | 25,14 | 25,14 | 8100 |
| 18 mar 2024 | 24,14 | 24,88 | 24,01 | 24,01 | 24,01 | 13.800 |
| 15 mar 2024 | 24,50 | 24,80 | 24,00 | 24,00 | 24,00 | 22.700 |
| 14 mar 2024 | 25,40 | 25,40 | 24,00 | 24,51 | 24,51 | 3300 |
| 13 mar 2024 | 25,00 | 25,00 | 24,13 | 24,74 | 24,74 | 6600 |
| 12 mar 2024 | 25,40 | 25,43 | 24,58 | 24,58 | 24,58 | 7600 |
| 11 mar 2024 | 25,37 | 26,38 | 25,37 | 25,42 | 25,42 | 4300 |
| 08 mar 2024 | 25,88 | 26,55 | 25,77 | 26,55 | 26,55 | 2700 |
| 07 mar 2024 | 26,03 | 26,72 | 25,81 | 26,49 | 26,49 | 7800 |
| 07 mar 2024 | 0.24 Dividendo | |||||
| 06 mar 2024 | 27,91 | 27,91 | 26,75 | 26,75 | 26,51 | 3000 |
| 05 mar 2024 | 28,28 | 28,84 | 27,40 | 27,40 | 27,15 | 20.000 |
| 04 mar 2024 | 29,72 | 29,72 | 28,54 | 28,87 | 28,61 | 7900 |
| 01 mar 2024 | 29,93 | 31,47 | 29,93 | 30,03 | 29,76 | 15.600 |
| 29 feb 2024 | 27,40 | 30,00 | 27,25 | 29,89 | 29,62 | 35.900 |
| 28 feb 2024 | 25,06 | 26,97 | 25,06 | 26,81 | 26,57 | 24.600 |
| 27 feb 2024 | 23,73 | 27,00 | 23,73 | 25,82 | 25,59 | 23.300 |
| 26 feb 2024 | 24,00 | 24,30 | 23,46 | 23,97 | 23,75 | 15.100 |
| 23 feb 2024 | 23,07 | 23,82 | 23,07 | 23,40 | 23,19 | 5000 |
| 22 feb 2024 | 23,31 | 23,99 | 22,67 | 23,94 | 23,73 | 19.100 |
| 21 feb 2024 | 23,35 | 24,33 | 23,29 | 23,29 | 23,08 | 6000 |
| 20 feb 2024 | 23,78 | 24,51 | 23,28 | 23,30 | 23,09 | 14.700 |
| 16 feb 2024 | 24,19 | 24,19 | 23,78 | 23,78 | 23,57 | 17.900 |
| 15 feb 2024 | 24,14 | 24,14 | 23,81 | 23,86 | 23,65 | 3900 |
| 14 feb 2024 | 24,30 | 25,25 | 24,01 | 24,55 | 24,33 | 40.200 |
| 13 feb 2024 | 24,02 | 24,55 | 23,79 | 23,99 | 23,77 | 9100 |
| 12 feb 2024 | 24,20 | 24,95 | 23,79 | 23,79 | 23,58 | 11.200 |
| 09 feb 2024 | 24,20 | 24,25 | 23,80 | 24,15 | 23,93 | 11.100 |
| 08 feb 2024 | 24,16 | 24,35 | 23,95 | 24,25 | 24,03 | 19.500 |
| 07 feb 2024 | 24,27 | 24,27 | 23,96 | 24,00 | 23,78 | 11.300 |
| 06 feb 2024 | 24,03 | 24,30 | 24,01 | 24,04 | 23,82 | 6600 |
| 05 feb 2024 | 24,46 | 24,46 | 24,01 | 24,03 | 23,81 | 4700 |
| 02 feb 2024 | 25,00 | 25,39 | 24,53 | 25,12 | 24,89 | 14.500 |
| 01 feb 2024 | 24,51 | 24,60 | 24,31 | 24,42 | 24,20 | 3400 |
| 31 ene 2024 | 24,11 | 25,17 | 23,80 | 25,17 | 24,94 | 15.400 |
| 30 ene 2024 | 23,99 | 24,20 | 23,52 | 24,10 | 23,88 | 13.700 |
| 29 ene 2024 | 24,20 | 24,20 | 23,77 | 24,00 | 23,78 | 3400 |
| 26 ene 2024 | 23,98 | 24,15 | 23,55 | 23,77 | 23,56 | 8100 |
| 25 ene 2024 | 24,06 | 24,30 | 23,65 | 24,17 | 23,95 | 9800 |
| 24 ene 2024 | 24,15 | 24,23 | 23,80 | 23,82 | 23,61 | 9900 |
| 23 ene 2024 | 23,85 | 24,15 | 23,80 | 23,80 | 23,59 | 5900 |
| 22 ene 2024 | 23,99 | 24,35 | 23,75 | 23,85 | 23,64 | 5600 |
| 19 ene 2024 | 23,72 | 24,29 | 23,72 | 24,06 | 23,84 | 7300 |
| 18 ene 2024 | 23,69 | 23,77 | 23,20 | 23,75 | 23,54 | 7300 |
| 17 ene 2024 | 24,00 | 24,08 | 23,80 | 23,80 | 23,59 | 3300 |
| 16 ene 2024 | 24,20 | 24,35 | 23,99 | 24,06 | 23,84 | 2000 |
| 12 ene 2024 | 25,25 | 25,25 | 23,69 | 24,25 | 24,03 | 5600 |
| 11 ene 2024 | 24,50 | 24,50 | 23,75 | 23,75 | 23,54 | 7100 |
| 10 ene 2024 | 24,91 | 24,97 | 23,90 | 24,00 | 23,78 | 15.200 |
| 09 ene 2024 | 25,04 | 25,09 | 24,40 | 24,40 | 24,18 | 1600 |
| 08 ene 2024 | 25,00 | 25,49 | 24,45 | 24,86 | 24,64 | 10.300 |
| 05 ene 2024 | 25,40 | 25,40 | 25,02 | 25,02 | 24,80 | 4800 |
| 04 ene 2024 | 25,39 | 25,50 | 25,13 | 25,21 | 24,98 | 3400 |
| 03 ene 2024 | 25,50 | 26,25 | 25,50 | 25,79 | 25,56 | 3600 |
| 02 ene 2024 | 26,32 | 26,32 | 25,26 | 25,70 | 25,47 | 7800 |
| 29 dic 2023 | 24,99 | 26,18 | 24,99 | 26,18 | 25,95 | 15.100 |
| 28 dic 2023 | 25,50 | 25,65 | 25,00 | 25,16 | 24,93 | 14.400 |
| 27 dic 2023 | 26,70 | 26,70 | 25,50 | 25,50 | 25,27 | 7300 |
| 26 dic 2023 | 26,77 | 26,91 | 26,38 | 26,67 | 26,43 | 3700 |
| 22 dic 2023 | 26,70 | 26,95 | 26,20 | 26,38 | 26,14 | 4500 |
| 21 dic 2023 | 26,76 | 26,80 | 26,55 | 26,75 | 26,51 | 7100 |
| 20 dic 2023 | 27,26 | 27,50 | 26,85 | 26,85 | 26,61 | 3900 |
| 19 dic 2023 | 26,49 | 27,41 | 26,25 | 27,41 | 27,16 | 12.400 |
| 18 dic 2023 | 26,50 | 26,81 | 26,06 | 26,60 | 26,36 | 5600 |
| 15 dic 2023 | 26,35 | 26,35 | 25,84 | 26,03 | 25,80 | 2900 |
| 14 dic 2023 | 25,78 | 26,38 | 25,59 | 26,36 | 26,12 | 9200 |
| *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.