Mercados españoles cerrados

Amcor plc (AMCR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,01+0,14 (+1,42%)
Al cierre: 04:00PM EDT
9,93 -0,08 (-0,80%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,9910,029,8710,0110,016.768.920
02 may 20249,9710,029,789,879,8711.725.100
01 may 20249,569,969,309,809,8025.822.900
30 abr 20248,969,068,908,948,9415.707.400
29 abr 20249,029,178,999,059,058.466.200
26 abr 20248,999,088,968,978,975.733.000
25 abr 20249,029,108,938,958,955.408.600
24 abr 20248,969,068,929,069,065.802.300
23 abr 20249,019,068,938,988,985.615.900
22 abr 20248,999,088,929,039,035.365.100
19 abr 20248,899,038,898,978,976.437.400
18 abr 20248,868,918,828,908,905.832.100
17 abr 20248,908,938,828,838,834.731.500
16 abr 20248,918,948,808,838,836.824.400
15 abr 20249,029,088,918,948,947.749.000
12 abr 20249,019,078,908,918,916.051.700
11 abr 20249,139,189,069,079,075.084.700
10 abr 20249,219,279,069,119,117.604.100
09 abr 20249,229,389,169,389,386.915.300
08 abr 20249,259,269,139,159,156.572.100
05 abr 20249,149,229,099,219,214.010.300
04 abr 20249,259,399,149,179,179.661.400
03 abr 20249,279,309,169,189,188.951.400
02 abr 20249,389,409,239,319,317.069.800
01 abr 20249,559,569,409,459,455.219.800
28 mar 20249,499,569,489,519,516.440.900
27 mar 20249,229,489,219,489,488.292.000
26 mar 20249,309,329,199,199,196.211.300
25 mar 20249,149,339,149,299,295.675.000
22 mar 20249,299,349,229,239,235.787.700
21 mar 20249,229,309,179,289,284.727.600
20 mar 20249,139,379,039,159,1510.119.400
19 mar 20249,429,519,379,389,387.060.800
18 mar 20249,469,559,429,429,427.358.800
15 mar 20249,369,519,369,489,4828.516.200
14 mar 20249,479,559,329,439,4311.237.200
13 mar 20249,539,559,469,529,525.431.200
12 mar 20249,509,549,399,499,496.307.500
11 mar 20249,369,539,369,479,476.282.000
08 mar 20249,429,479,349,369,368.001.900
07 mar 20249,309,439,269,429,429.674.900
06 mar 20249,229,249,099,209,206.619.900
05 mar 20249,169,279,149,179,177.177.800
04 mar 20249,199,349,169,179,1712.554.100
01 mar 20249,059,118,989,099,097.010.800
29 feb 20248,979,168,979,069,0616.220.300
28 feb 20248,898,988,858,878,878.035.500
27 feb 20249,079,138,928,958,9510.091.700
27 feb 20240.125 Dividendo
26 feb 20249,259,269,129,149,028.232.600
23 feb 20249,289,319,229,279,146.654.600
22 feb 20249,189,289,109,269,138.151.100
21 feb 20249,189,229,109,219,088.398.000
20 feb 20248,999,198,989,129,0011.052.300
16 feb 20248,959,088,939,048,929.686.200
15 feb 20248,989,028,938,998,877.986.300
14 feb 20248,908,978,868,958,838.161.200
13 feb 20249,069,078,788,888,7612.786.000
12 feb 20249,129,239,099,189,058.115.600
09 feb 20249,119,148,999,108,988.056.900
08 feb 20249,379,388,879,169,0312.951.000
07 feb 20249,359,569,289,389,2515.252.700
06 feb 20249,229,319,159,189,0515.946.000
05 feb 20249,329,369,189,229,0921.050.900
02 feb 20249,399,419,289,399,2610.664.900
01 feb 20249,479,499,289,469,339.631.800
31 ene 20249,599,649,399,439,3015.845.700
30 ene 20249,539,649,499,569,437.510.000
29 ene 20249,539,609,489,589,456.696.000
26 ene 20249,529,589,489,549,416.430.700
25 ene 20249,449,509,409,479,346.528.500
24 ene 20249,459,489,309,319,189.009.100
23 ene 20249,529,569,449,479,346.110.800
22 ene 20249,479,509,409,469,336.883.800
19 ene 20249,459,509,369,479,346.896.200
18 ene 20249,469,489,389,459,324.523.700
17 ene 20249,509,579,449,469,335.516.100
16 ene 20249,659,659,499,589,457.858.400
12 ene 20249,919,929,739,759,627.266.000
11 ene 20249,769,899,669,849,7112.217.300
10 ene 20249,719,789,699,769,636.145.400
09 ene 20249,749,789,709,779,646.565.000
08 ene 20249,679,829,669,819,688.529.300
05 ene 20249,589,749,549,749,6113.936.300
04 ene 20249,569,679,519,649,518.856.000
03 ene 20249,659,689,549,609,477.015.100
02 ene 20249,649,939,619,759,6210.438.900
29 dic 20239,689,739,619,649,515.774.600
28 dic 20239,729,759,669,719,584.702.100
27 dic 20239,809,809,679,729,597.482.400
26 dic 20239,669,729,619,689,554.547.500
22 dic 20239,719,789,669,689,555.846.200
21 dic 20239,689,729,589,719,585.274.200
20 dic 20239,759,799,619,629,497.454.700
19 dic 20239,749,819,719,749,615.661.400
18 dic 20239,679,749,639,689,556.487.900
15 dic 20239,689,749,539,609,4722.032.200
14 dic 20239,819,989,699,719,5818.678.900
13 dic 20239,429,749,409,749,617.820.800
12 dic 20239,539,559,369,449,316.699.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...