Mercados españoles cerrados

AAMA Equity (AMFEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,20+0,05 (+0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202418,2018,2018,2018,2018,20-
09 may 202418,1518,1518,1518,1518,15-
08 may 202418,0218,0218,0218,0218,02-
07 may 202417,9917,9917,9917,9917,99-
06 may 202417,9517,9517,9517,9517,95-
03 may 202417,8517,8517,8517,8517,85-
02 may 202417,6817,6817,6817,6817,68-
01 may 202417,5517,5517,5517,5517,55-
30 abr 202417,6117,6117,6117,6117,61-
29 abr 202417,8717,8717,8717,8717,87-
26 abr 202417,8117,8117,8117,8117,81-
25 abr 202417,7017,7017,7017,7017,70-
24 abr 202417,7417,7417,7417,7417,74-
23 abr 202417,7117,7117,7117,7117,71-
22 abr 202417,6017,6017,6017,6017,60-
19 abr 202417,5217,5217,5217,5217,52-
18 abr 202417,5517,5517,5517,5517,55-
17 abr 202417,5817,5817,5817,5817,58-
16 abr 202417,6517,6517,6517,6517,65-
15 abr 202417,6817,6817,6817,6817,68-
12 abr 202417,7917,7917,7917,7917,79-
11 abr 202418,0218,0218,0218,0218,02-
10 abr 202417,9817,9817,9817,9817,98-
09 abr 202418,1318,1318,1318,1318,13-
08 abr 202418,0618,0618,0618,0618,06-
05 abr 202418,0718,0718,0718,0718,07-
04 abr 202417,9317,9317,9317,9317,93-
03 abr 202418,1118,1118,1118,1118,11-
02 abr 202418,1218,1218,1218,1218,12-
01 abr 202418,2118,2118,2118,2118,21-
28 mar 202418,2118,2118,2118,2118,21-
27 mar 202418,1818,1818,1818,1818,18-
26 mar 202418,0118,0118,0118,0118,01-
25 mar 202418,0618,0618,0618,0618,06-
22 mar 202418,1118,1118,1118,1118,11-
21 mar 202418,1618,1618,1618,1618,16-
20 mar 202418,1018,1018,1018,1018,10-
19 mar 202417,9517,9517,9517,9517,95-
18 mar 202417,8917,8917,8917,8917,89-
15 mar 202417,8117,8117,8117,8117,81-
14 mar 202417,9317,9317,9317,9317,93-
13 mar 202417,9317,9317,9317,9317,93-
12 mar 202417,9417,9417,9417,9417,94-
11 mar 202417,8217,8217,8217,8217,82-
08 mar 202417,7817,7817,7817,7817,78-
07 mar 202417,8517,8517,8517,8517,85-
06 mar 202417,7217,7217,7217,7217,72-
05 mar 202417,6117,6117,6117,6117,61-
04 mar 202417,7717,7717,7717,7717,77-
01 mar 202417,7717,7717,7717,7717,77-
29 feb 202417,6517,6517,6517,6517,65-
28 feb 202417,5717,5717,5717,5717,57-
27 feb 202417,6217,6217,6217,6217,62-
26 feb 202417,6117,6117,6117,6117,61-
23 feb 202417,6717,6717,6717,6717,67-
22 feb 202417,6517,6517,6517,6517,65-
21 feb 202417,4117,4117,4117,4117,41-
20 feb 202417,3417,3417,3417,3417,34-
16 feb 202417,4117,4117,4117,4117,41-
15 feb 202417,4517,4517,4517,4517,45-
14 feb 202417,3517,3517,3517,3517,35-
13 feb 202417,2117,2117,2117,2117,21-
12 feb 202417,4417,4417,4417,4417,44-
09 feb 202417,4417,4417,4417,4417,44-
08 feb 202417,3317,3317,3317,3317,33-
07 feb 202417,3317,3317,3317,3317,33-
06 feb 202417,2317,2317,2317,2317,23-
05 feb 202417,1717,1717,1717,1717,17-
02 feb 202417,2617,2617,2617,2617,26-
01 feb 202417,1417,1417,1417,1417,14-
31 ene 202416,9616,9616,9616,9616,96-
30 ene 202417,1917,1917,1917,1917,19-
29 ene 202417,2117,2117,2117,2117,21-
26 ene 202417,1017,1017,1017,1017,10-
25 ene 202417,1817,1817,1817,1817,18-
24 ene 202417,0817,0817,0817,0817,08-
23 ene 202417,0617,0617,0617,0617,06-
22 ene 202417,0017,0017,0017,0017,00-
19 ene 202416,9816,9816,9816,9816,98-
18 ene 202416,7916,7916,7916,7916,79-
17 ene 202416,6316,6316,6316,6316,63-
16 ene 202416,7116,7116,7116,7116,71-
12 ene 202416,7716,7716,7716,7716,77-
11 ene 202416,7616,7616,7616,7616,76-
10 ene 202416,7316,7316,7316,7316,73-
09 ene 202416,7316,7316,7316,7316,73-
08 ene 202416,7616,7616,7616,7616,76-
05 ene 202416,5816,5816,5816,5816,58-
04 ene 202416,5716,5716,5716,5716,57-
03 ene 202416,6316,6316,6316,6316,63-
02 ene 202416,7216,7216,7216,7216,72-
29 dic 202316,8116,8116,8116,8116,81-
28 dic 202316,8416,8416,8416,8416,84-
28 dic 20230.155 Dividendo
27 dic 202316,9916,9916,9916,9916,83-
26 dic 202316,9716,9716,9716,9716,82-
22 dic 202316,8916,8916,8916,8916,74-
21 dic 202316,8416,8416,8416,8416,69-
20 dic 202316,6816,6816,6816,6816,53-
19 dic 202316,9216,9216,9216,9216,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...