Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.390,74 +690,29 (+1,12%)
Adams Resources & Energy, Inc. (AE)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 27,00 | 27,23 | 26,50 | 26,75 | 26,75 | 6600 |
| 25 jul 2024 | 26,55 | 27,29 | 26,10 | 27,08 | 27,08 | 8500 |
| 24 jul 2024 | 27,00 | 27,38 | 26,99 | 27,21 | 27,21 | 2400 |
| 23 jul 2024 | 28,18 | 28,18 | 27,00 | 27,00 | 27,00 | 11.700 |
| 22 jul 2024 | 27,19 | 27,75 | 27,19 | 27,26 | 27,26 | 1100 |
| 19 jul 2024 | 27,85 | 27,99 | 27,35 | 27,80 | 27,80 | 8000 |
| 18 jul 2024 | 28,22 | 28,44 | 27,35 | 27,69 | 27,69 | 14.500 |
| 17 jul 2024 | 26,00 | 28,37 | 26,00 | 28,37 | 28,37 | 4500 |
| 16 jul 2024 | 26,49 | 26,75 | 26,49 | 26,51 | 26,51 | 5000 |
| 15 jul 2024 | 27,92 | 27,92 | 26,03 | 26,03 | 26,03 | 3300 |
| 12 jul 2024 | 26,27 | 27,50 | 26,27 | 27,13 | 27,13 | 2400 |
| 11 jul 2024 | 26,50 | 27,54 | 26,49 | 26,75 | 26,75 | 1800 |
| 10 jul 2024 | 26,84 | 26,95 | 26,36 | 26,36 | 26,36 | 2300 |
| 09 jul 2024 | 26,16 | 26,70 | 25,30 | 26,50 | 26,50 | 12.800 |
| 08 jul 2024 | 27,50 | 27,50 | 26,18 | 26,70 | 26,70 | 20.200 |
| 05 jul 2024 | 26,26 | 27,50 | 26,26 | 27,50 | 27,50 | 2100 |
| 03 jul 2024 | 26,18 | 27,54 | 26,18 | 26,90 | 26,90 | 13.700 |
| 02 jul 2024 | 27,73 | 28,88 | 26,01 | 26,61 | 26,61 | 5500 |
| 01 jul 2024 | 27,54 | 29,15 | 27,54 | 27,90 | 27,90 | 4200 |
| 28 jun 2024 | 27,67 | 29,07 | 27,50 | 28,00 | 28,00 | 8100 |
| 27 jun 2024 | 26,63 | 27,90 | 25,37 | 27,90 | 27,90 | 19.800 |
| 26 jun 2024 | 25,45 | 26,63 | 25,20 | 26,63 | 26,63 | 9200 |
| 25 jun 2024 | 25,09 | 25,48 | 24,90 | 25,10 | 25,10 | 16.100 |
| 24 jun 2024 | 25,70 | 25,70 | 24,60 | 24,60 | 24,60 | 14.100 |
| 21 jun 2024 | 24,83 | 24,83 | 24,32 | 24,32 | 24,32 | 8900 |
| 20 jun 2024 | 24,46 | 25,81 | 24,45 | 24,94 | 24,94 | 7000 |
| 18 jun 2024 | 25,45 | 25,45 | 24,46 | 24,46 | 24,46 | 11.800 |
| 17 jun 2024 | 25,46 | 25,46 | 25,45 | 25,45 | 25,45 | 1700 |
| 14 jun 2024 | 26,24 | 26,24 | 25,46 | 25,60 | 25,60 | 5400 |
| 14 jun 2024 | 0.24 Dividendo | |||||
| 13 jun 2024 | 26,58 | 26,83 | 26,08 | 26,48 | 26,24 | 4700 |
| 12 jun 2024 | 26,90 | 26,95 | 26,50 | 26,84 | 26,60 | 2600 |
| 11 jun 2024 | 26,79 | 26,96 | 26,79 | 26,96 | 26,72 | 700 |
| 10 jun 2024 | 26,70 | 26,99 | 26,33 | 26,84 | 26,60 | 4300 |
| 07 jun 2024 | 26,85 | 26,98 | 26,51 | 26,65 | 26,41 | 1800 |
| 06 jun 2024 | 26,57 | 26,60 | 26,17 | 26,60 | 26,36 | 1400 |
| 05 jun 2024 | 26,45 | 26,99 | 26,18 | 26,59 | 26,35 | 2800 |
| 04 jun 2024 | 27,00 | 27,00 | 26,25 | 26,39 | 26,15 | 2400 |
| 03 jun 2024 | 26,77 | 27,00 | 26,46 | 26,85 | 26,61 | 4700 |
| 31 may 2024 | 26,25 | 26,46 | 26,19 | 26,46 | 26,22 | 2700 |
| 30 may 2024 | 26,30 | 26,44 | 25,88 | 25,88 | 25,65 | 4300 |
| 29 may 2024 | 26,30 | 26,44 | 25,75 | 25,75 | 25,52 | 6200 |
| 28 may 2024 | 27,00 | 27,15 | 26,09 | 26,44 | 26,20 | 6900 |
| 24 may 2024 | 27,48 | 27,50 | 27,02 | 27,04 | 26,79 | 5100 |
| 23 may 2024 | 27,92 | 27,92 | 27,42 | 27,43 | 27,18 | 2700 |
| 22 may 2024 | 28,29 | 28,30 | 27,92 | 28,20 | 27,94 | 3200 |
| 21 may 2024 | 28,59 | 28,59 | 27,90 | 27,90 | 27,65 | 4400 |
| 20 may 2024 | 28,00 | 28,59 | 27,75 | 27,85 | 27,60 | 4200 |
| 17 may 2024 | 28,37 | 28,37 | 27,51 | 27,61 | 27,36 | 3800 |
| 16 may 2024 | 27,82 | 28,55 | 27,51 | 27,51 | 27,26 | 6100 |
| 15 may 2024 | 27,59 | 28,30 | 27,59 | 28,00 | 27,75 | 7200 |
| 14 may 2024 | 27,20 | 28,47 | 27,20 | 27,50 | 27,25 | 6100 |
| 13 may 2024 | 28,40 | 28,40 | 27,36 | 27,36 | 27,11 | 7600 |
| 10 may 2024 | 28,75 | 29,00 | 28,10 | 28,23 | 27,97 | 2900 |
| 09 may 2024 | 29,00 | 29,00 | 27,96 | 28,49 | 28,23 | 4600 |
| 08 may 2024 | 28,30 | 28,69 | 27,90 | 28,69 | 28,43 | 2300 |
| 07 may 2024 | 29,08 | 29,08 | 27,86 | 27,86 | 27,61 | 4500 |
| 06 may 2024 | 27,62 | 28,50 | 27,62 | 28,40 | 28,14 | 6100 |
| 03 may 2024 | 28,10 | 28,15 | 28,07 | 28,07 | 27,82 | 1400 |
| 02 may 2024 | 29,00 | 29,00 | 28,90 | 28,90 | 28,64 | 800 |
| 01 may 2024 | 29,43 | 29,43 | 29,00 | 29,00 | 28,74 | 2100 |
| 30 abr 2024 | 29,19 | 29,50 | 29,19 | 29,50 | 29,23 | 1200 |
| 29 abr 2024 | 28,76 | 30,00 | 28,76 | 29,95 | 29,68 | 3500 |
| 26 abr 2024 | 29,00 | 29,85 | 28,60 | 29,85 | 29,58 | 1800 |
| 25 abr 2024 | 29,85 | 29,85 | 29,20 | 29,20 | 28,94 | 900 |
| 24 abr 2024 | 29,71 | 30,00 | 29,25 | 30,00 | 29,73 | 3000 |
| 23 abr 2024 | 29,10 | 29,50 | 29,10 | 29,26 | 28,99 | 3500 |
| 22 abr 2024 | 29,45 | 30,05 | 29,01 | 29,01 | 28,75 | 11.000 |
| 19 abr 2024 | 29,20 | 29,46 | 28,96 | 29,32 | 29,05 | 2500 |
| 18 abr 2024 | 28,64 | 29,52 | 28,43 | 29,52 | 29,25 | 3700 |
| 17 abr 2024 | 28,99 | 29,00 | 28,40 | 28,60 | 28,34 | 4100 |
| 16 abr 2024 | 28,72 | 29,87 | 28,30 | 28,35 | 28,09 | 6500 |
| 15 abr 2024 | 29,00 | 29,40 | 28,41 | 29,01 | 28,75 | 2500 |
| 12 abr 2024 | 29,59 | 29,59 | 29,00 | 29,37 | 29,10 | 3600 |
| 11 abr 2024 | 29,35 | 29,75 | 28,98 | 29,75 | 29,48 | 4400 |
| 10 abr 2024 | 28,50 | 29,94 | 28,50 | 29,71 | 29,44 | 8300 |
| 09 abr 2024 | 30,00 | 30,27 | 29,40 | 29,40 | 29,13 | 3100 |
| 08 abr 2024 | 29,50 | 30,78 | 29,50 | 29,99 | 29,72 | 7600 |
| 05 abr 2024 | 29,50 | 29,93 | 28,62 | 29,93 | 29,66 | 6800 |
| 04 abr 2024 | 28,50 | 29,54 | 28,50 | 29,54 | 29,27 | 8100 |
| 03 abr 2024 | 28,75 | 28,75 | 27,99 | 28,27 | 28,01 | 4900 |
| 02 abr 2024 | 29,17 | 29,25 | 28,60 | 28,72 | 28,46 | 6500 |
| 01 abr 2024 | 28,73 | 29,15 | 27,97 | 28,68 | 28,42 | 6000 |
| 28 mar 2024 | 27,00 | 29,00 | 26,99 | 29,00 | 28,74 | 16.300 |
| 27 mar 2024 | 26,53 | 27,50 | 26,53 | 27,09 | 26,84 | 3700 |
| 26 mar 2024 | 27,29 | 27,40 | 26,50 | 26,63 | 26,39 | 4600 |
| 25 mar 2024 | 25,60 | 26,58 | 25,60 | 26,55 | 26,31 | 15.500 |
| 22 mar 2024 | 25,68 | 25,72 | 24,79 | 25,72 | 25,49 | 3800 |
| 21 mar 2024 | 25,54 | 25,68 | 24,84 | 24,95 | 24,72 | 6000 |
| 20 mar 2024 | 25,70 | 25,75 | 25,14 | 25,67 | 25,44 | 4000 |
| 19 mar 2024 | 24,15 | 25,63 | 24,15 | 25,14 | 24,91 | 8100 |
| 18 mar 2024 | 24,14 | 24,88 | 24,01 | 24,01 | 23,79 | 13.800 |
| 15 mar 2024 | 24,50 | 24,80 | 24,00 | 24,00 | 23,78 | 22.700 |
| 14 mar 2024 | 25,40 | 25,40 | 24,00 | 24,51 | 24,29 | 3300 |
| 13 mar 2024 | 25,00 | 25,00 | 24,13 | 24,74 | 24,52 | 6600 |
| 12 mar 2024 | 25,40 | 25,43 | 24,58 | 24,58 | 24,36 | 7600 |
| 11 mar 2024 | 25,37 | 26,38 | 25,37 | 25,42 | 25,19 | 4300 |
| 08 mar 2024 | 25,88 | 26,55 | 25,77 | 26,55 | 26,31 | 2700 |
| 07 mar 2024 | 26,03 | 26,72 | 25,81 | 26,49 | 26,25 | 7800 |
| 07 mar 2024 | 0.24 Dividendo | |||||
| *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.