Mercados españoles abiertos en 7 hrs 39 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.807,47 -1.195,27 (-2,06%)
AMTRUST FINANCIAL SERVICES INC (AFFT)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:04PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | 1700 |
| 06 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 13.900 |
| 03 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 02 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 300 |
| 01 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 100 |
| 30 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 29 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 300 |
| 26 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 700 |
| 25 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 24 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 800 |
| 23 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 600 |
| 22 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 300 |
| 19 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 18 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2400 |
| 17 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2400 |
| 16 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1300 |
| 15 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 200 |
| 12 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 500 |
| 11 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 100 |
| 10 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 09 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 900 |
| 08 abr 2024 | 16,00 | 16,25 | 16,00 | 16,25 | 16,25 | 300 |
| 05 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 400 |
| 04 abr 2024 | 16,00 | 16,00 | 15,75 | 15,75 | 15,75 | 400 |
| 03 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 02 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 01 abr 2024 | 16,00 | 16,00 | 15,95 | 16,00 | 16,00 | 400 |
| 28 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2100 |
| 27 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2100 |
| 26 mar 2024 | 15,60 | 15,80 | 15,60 | 15,60 | 15,60 | 1200 |
| 25 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 22 mar 2024 | 15,80 | 15,80 | 15,79 | 15,79 | 15,79 | 2000 |
| 21 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 2100 |
| 20 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 19 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 18 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 15 mar 2024 | 15,75 | 15,80 | 15,30 | 15,80 | 15,80 | 2100 |
| 14 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 13 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 12 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 11 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 900 |
| 08 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 07 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 400 |
| 06 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 3800 |
| 05 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 04 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 01 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 300 |
| 29 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 28 feb 2024 | 15,85 | 15,90 | 15,75 | 15,75 | 15,75 | 4200 |
| 27 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 4100 |
| 26 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 100 |
| 23 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 400 |
| 22 feb 2024 | 15,75 | 15,90 | 15,75 | 15,90 | 15,90 | 4700 |
| 21 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 1100 |
| 20 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 600 |
| 16 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 200 |
| 15 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 14 feb 2024 | 15,75 | 15,75 | 15,65 | 15,65 | 15,65 | 3800 |
| 13 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 1000 |
| 12 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 09 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 600 |
| 08 feb 2024 | 15,60 | 15,62 | 15,60 | 15,62 | 15,62 | 600 |
| 07 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 400 |
| 06 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 3400 |
| 05 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 02 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 400 |
| 01 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 300 |
| 31 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 600 |
| 30 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 29 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 1200 |
| 26 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 2100 |
| 25 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 2500 |
| 24 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 23 ene 2024 | 15,60 | 15,80 | 15,60 | 15,60 | 15,60 | 3200 |
| 22 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 2100 |
| 19 ene 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 18 ene 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 400 |
| 17 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 400 |
| 16 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 1000 |
| 12 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 11 ene 2024 | 15,60 | 15,80 | 15,60 | 15,80 | 15,80 | 400 |
| 10 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 2100 |
| 09 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 08 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 05 ene 2024 | 15,85 | 15,85 | 15,80 | 15,80 | 15,80 | 2200 |
| 04 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 03 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 02 ene 2024 | 15,75 | 15,80 | 15,60 | 15,80 | 15,80 | 4600 |
| 29 dic 2023 | 16,05 | 16,05 | 15,65 | 15,65 | 15,65 | 3300 |
| 28 dic 2023 | 15,75 | 16,00 | 15,60 | 16,00 | 16,00 | 11.200 |
| 27 dic 2023 | 15,80 | 15,80 | 15,70 | 15,70 | 15,70 | 4400 |
| 26 dic 2023 | 16,05 | 16,05 | 15,80 | 15,80 | 15,80 | 200 |
| 22 dic 2023 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 200 |
| 21 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 200 |
| 20 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 500 |
| 19 dic 2023 | 15,00 | 15,85 | 15,00 | 15,80 | 15,80 | 1300 |
| 18 dic 2023 | 15,85 | 15,85 | 15,75 | 15,80 | 15,80 | 1700 |
| 15 dic 2023 | 15,90 | 15,90 | 15,85 | 15,85 | 15,85 | 1900 |
| 14 dic 2023 | 16,00 | 16,00 | 15,90 | 15,90 | 15,90 | 6500 |
| 13 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 1100 |
| *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.