Mercados españoles cerrados

American Equity Investment Life Holding Company (AEL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
56,47+0,31 (+0,55%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202456,2557,2956,1156,4756,4724.215.765
01 may 202456,0256,5355,9556,1656,163.933.968
30 abr 202456,5156,5156,1156,1156,111.633.285
29 abr 202456,3956,6456,2256,5156,51555.949
26 abr 202456,2156,3856,2056,3156,31337.968
25 abr 202455,9756,2955,6156,2156,21608.221
24 abr 202456,1456,4055,9755,9955,99493.390
23 abr 202455,9856,3755,8156,2556,25819.265
22 abr 202455,6556,0155,3955,8555,85853.096
19 abr 202455,1955,4955,1555,4055,40880.707
18 abr 202455,3155,3855,1155,1455,141.003.405
17 abr 202455,3355,4255,1555,2555,25896.994
16 abr 202455,1155,2954,8955,1455,14711.404
15 abr 202455,2555,2955,0255,1255,12642.387
12 abr 202455,3155,4554,9355,1055,101.332.426
12 abr 20240.38 Dividendo
11 abr 202456,1156,1755,7455,7655,381.144.729
10 abr 202456,2556,3256,1556,1755,791.202.853
09 abr 202456,3856,4056,2456,3055,92437.952
08 abr 202456,4056,4056,2356,2355,85456.420
05 abr 202456,1656,3156,1656,2955,91500.530
04 abr 202456,1256,2555,9856,0055,62388.953
03 abr 202455,9656,1455,9656,1255,74363.724
02 abr 202456,1056,1655,8255,9155,53605.289
01 abr 202456,2656,2756,0556,0755,69368.307
28 mar 202456,1656,2956,1556,2255,84419.877
27 mar 202456,2256,2856,1056,2055,82352.910
26 mar 202456,2256,2256,1056,1055,72376.965
25 mar 202456,2256,3056,1356,1355,75429.384
22 mar 202456,2856,3056,1556,1555,77327.290
21 mar 202456,2656,2956,1956,2355,85792.795
20 mar 202456,1156,2256,0956,1755,79377.630
19 mar 202456,0556,1455,8856,0855,70938.585
18 mar 202455,9256,1555,8855,8955,51815.715
15 mar 202455,6856,0055,6855,9555,571.670.446
14 mar 202455,9255,9755,8155,9455,56481.014
13 mar 202455,6756,0055,6055,9955,61412.749
12 mar 202455,5955,7055,5155,6655,28219.285
11 mar 202455,5055,6955,4155,6655,28268.592
08 mar 202455,7855,7855,5855,5955,21346.889
07 mar 202455,6955,7255,5255,6955,31906.405
06 mar 202455,4555,6455,3855,6355,25468.414
05 mar 202455,4655,5855,3355,5155,13406.148
04 mar 202455,4355,6755,3755,4655,08461.416
01 mar 202455,5455,6555,5155,6255,24231.565
29 feb 202455,7455,7655,4155,5455,16364.903
28 feb 202455,3455,5255,3455,5055,12370.790
27 feb 202455,3755,5455,2955,3354,95229.784
26 feb 202455,4455,5455,4355,4455,06290.065
23 feb 202455,4855,6955,4255,5855,20386.344
22 feb 202455,2155,4655,2155,4255,04343.486
21 feb 202455,2055,2855,1455,2454,86382.780
20 feb 202455,0355,3155,0355,1654,78452.147
16 feb 202455,4255,4255,1555,2554,87618.996
15 feb 202455,4755,5155,2555,3855,00456.942
14 feb 202455,1955,5855,1955,5555,17313.787
13 feb 202455,3255,5155,1055,2354,85684.532
12 feb 202455,5855,6755,4655,4855,10400.100
09 feb 202455,3355,6355,3355,5255,14274.193
08 feb 202455,3255,4655,2855,3554,97278.005
07 feb 202455,5155,7055,3855,4055,02309.203
06 feb 202455,3855,6255,3855,5155,13274.202
05 feb 202455,2255,5255,1055,4155,03352.029
02 feb 202455,2155,5455,1155,4555,07476.959
01 feb 202455,2655,3754,6955,2754,89992.096
31 ene 202455,3855,4655,1955,2154,83471.983
30 ene 202455,5355,5455,3655,3955,01322.139
29 ene 202455,5055,5655,4655,5055,12370.242
26 ene 202455,5055,6355,4855,4855,10754.644
25 ene 202455,6655,6955,4555,5255,14487.752
24 ene 202455,6955,6955,4655,4655,08437.094
23 ene 202455,7755,7755,3955,4755,09617.054
22 ene 202455,8956,0055,6255,7555,37466.018
19 ene 202455,5055,7655,3555,7155,33348.954
18 ene 202455,3755,4755,3255,4355,05379.789
17 ene 202455,3955,5555,3555,3855,00336.276
16 ene 202455,3255,4355,3155,3554,97387.488
12 ene 202455,5055,5455,3655,3955,01263.582
11 ene 202455,4855,5355,3155,4055,02434.878
10 ene 202455,4155,7055,4155,5855,20742.800
09 ene 202455,2155,5555,2155,5255,14306.820
08 ene 202455,2955,4955,1755,4955,11777.550
05 ene 202455,2955,4555,2055,2854,90560.598
04 ene 202455,3955,4155,1755,3754,99670.873
03 ene 202455,2855,4655,1155,2054,82643.698
02 ene 202455,7155,8155,1055,2054,821.137.061
29 dic 202355,8655,9355,7455,8055,42665.085
28 dic 202355,8155,9955,8155,8955,51431.024
27 dic 202355,8456,0055,8255,8255,44896.629
26 dic 202355,8756,0055,8155,8355,45367.206
22 dic 202355,8955,9655,6655,8355,45405.224
21 dic 202355,5655,9255,5555,7655,38511.844
20 dic 202355,8856,0855,5055,5255,14909.501
19 dic 202355,7055,9355,4755,8355,45653.578
18 dic 202355,5555,6555,4455,5755,19446.635
15 dic 202355,6355,7855,4755,4855,101.094.940
14 dic 202355,5455,8455,5455,7155,33849.506
13 dic 202355,3155,6855,2255,4755,09611.822
12 dic 202355,4355,5055,2855,3054,92299.432
11 dic 202355,2555,5355,1155,2854,90475.356
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...