Mercados españoles cerrados en 5 hrs 19 min
IBEX 35
11.020,30 -132,70 (-1,19%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0739 -0,0013 (-0,12%) Petróleo Brent
84,07 +0,49 (+0,59%) Oro
2.314,10 -8,20 (-0,35%) Bitcoin EUR
56.960,54 -1.078,28 (-1,86%)
AmTrust Financial Services, Inc. (AFFS)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:47PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 07 may 2024 | 15,70 | 15,99 | 15,70 | 15,70 | 15,70 | 2700 |
| 06 may 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 03 may 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 300 |
| 02 may 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 500 |
| 01 may 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 30 abr 2024 | 15,75 | 15,75 | 15,70 | 15,70 | 15,70 | 42.200 |
| 29 abr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 500 |
| 26 abr 2024 | 15,75 | 15,99 | 15,75 | 15,99 | 15,99 | 2200 |
| 25 abr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 24 abr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 800 |
| 23 abr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 22 abr 2024 | 15,70 | 15,99 | 15,70 | 15,75 | 15,75 | 3200 |
| 19 abr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 18 abr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 17 abr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 16 abr 2024 | 15,70 | 15,71 | 15,70 | 15,71 | 15,71 | 4300 |
| 15 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 500 |
| 12 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 11 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 2900 |
| 10 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 1900 |
| 09 abr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 08 abr 2024 | 15,70 | 15,74 | 15,65 | 15,74 | 15,74 | 13.600 |
| 05 abr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 300 |
| 04 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 03 abr 2024 | 15,70 | 16,25 | 15,70 | 16,25 | 16,25 | 2700 |
| 02 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 500 |
| 01 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 28 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 27 mar 2024 | 16,00 | 16,00 | 15,95 | 16,00 | 16,00 | 20.300 |
| 26 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 25 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 100 |
| 22 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 500 |
| 21 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 2000 |
| 20 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 19 mar 2024 | 15,25 | 15,65 | 15,25 | 15,65 | 15,65 | 500 |
| 18 mar 2024 | 15,66 | 15,66 | 15,25 | 15,25 | 15,25 | 1500 |
| 15 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 14 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 200 |
| 13 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 12 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 11 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 1300 |
| 08 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 07 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 06 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 2900 |
| 05 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 04 mar 2024 | 15,60 | 16,00 | 15,60 | 16,00 | 16,00 | 5000 |
| 01 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2700 |
| 29 feb 2024 | 15,05 | 15,55 | 15,05 | 15,55 | 15,55 | 1900 |
| 28 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 1000 |
| 27 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 2900 |
| 26 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 23 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 300 |
| 22 feb 2024 | 15,50 | 15,65 | 15,50 | 15,65 | 15,65 | 2700 |
| 21 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 500 |
| 20 feb 2024 | 15,10 | 15,50 | 15,10 | 15,50 | 15,50 | 3100 |
| 16 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 1200 |
| 15 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 400 |
| 14 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 13 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 12 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 09 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 2300 |
| 08 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 700 |
| 07 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 300 |
| 06 feb 2024 | 15,38 | 15,45 | 15,32 | 15,40 | 15,40 | 8800 |
| 05 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 02 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 1500 |
| 01 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 31 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 2900 |
| 30 ene 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 1000 |
| 29 ene 2024 | 15,10 | 15,12 | 15,10 | 15,10 | 15,10 | 3800 |
| 26 ene 2024 | 15,15 | 15,20 | 15,10 | 15,10 | 15,10 | 10.500 |
| 25 ene 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 24 ene 2024 | 15,11 | 15,38 | 15,10 | 15,38 | 15,38 | 2900 |
| 23 ene 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 2100 |
| 22 ene 2024 | 15,95 | 15,95 | 15,10 | 15,10 | 15,10 | 700 |
| 19 ene 2024 | 15,25 | 15,25 | 15,15 | 15,25 | 15,25 | 3100 |
| 18 ene 2024 | 15,60 | 15,60 | 15,00 | 15,10 | 15,10 | 24.700 |
| 17 ene 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 400 |
| 16 ene 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 900 |
| 12 ene 2024 | 15,25 | 15,25 | 15,10 | 15,10 | 15,10 | 1200 |
| 11 ene 2024 | 15,30 | 15,30 | 15,25 | 15,25 | 15,25 | 2400 |
| 10 ene 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 09 ene 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 08 ene 2024 | 15,75 | 15,75 | 15,49 | 15,49 | 15,49 | 1100 |
| 05 ene 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | 200 |
| 04 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 03 ene 2024 | 15,49 | 15,50 | 15,49 | 15,50 | 15,50 | 1800 |
| 02 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 2300 |
| 29 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 28 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 4500 |
| 27 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 6200 |
| 26 dic 2023 | 15,70 | 15,70 | 15,50 | 15,50 | 15,50 | 2100 |
| 22 dic 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 1600 |
| 21 dic 2023 | 15,70 | 15,75 | 15,70 | 15,75 | 15,75 | 1800 |
| 20 dic 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 1700 |
| 19 dic 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 800 |
| 18 dic 2023 | 16,00 | 16,00 | 15,60 | 15,60 | 15,60 | 1400 |
| 15 dic 2023 | 15,75 | 15,75 | 15,50 | 15,50 | 15,50 | 5000 |
| 14 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 1500 |
| *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.