Mercados españoles cerrados en 8 hrs 22 min

Aston Martin Lagonda Global Holdings plc (AMGDF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,80000,0000 (0,00%)
Al cierre: 09:30AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20241,91001,91001,91001,91001,9100-
24 jun 20241,72001,91001,72001,91001,91002500
21 jun 20241,83001,83001,83001,83001,8300-
20 jun 20241,78001,83001,78001,83001,8300700
18 jun 20241,84801,84801,80001,80001,80004800
17 jun 20241,76001,79101,76001,78001,7800900
14 jun 20241,85001,85001,85001,85001,85005500
13 jun 20241,76001,76001,76001,76001,7600-
12 jun 20241,76001,76001,76001,76001,76004100
11 jun 20242,00002,16001,76001,76001,76003600
10 jun 20242,08002,08002,08002,08002,08004200
07 jun 20242,12002,16002,12002,12002,120066.900
06 jun 20242,16002,16002,16002,16002,1600-
05 jun 20242,02502,16002,02502,16002,160015.800
04 jun 20241,91001,94001,91001,94001,94001000
03 jun 20241,66002,02501,66001,90001,9000239.400
31 may 20241,85002,05001,85001,85001,850015.600
30 may 20241,70001,75001,70001,75001,750010.600
29 may 20241,65801,70001,65801,67001,67001700
28 may 20241,85001,85001,85001,85001,8500-
24 may 20241,85001,85001,85001,85001,8500100
23 may 20241,72001,85001,72001,85001,85001600
22 may 20241,87001,87001,87001,87001,8700-
21 may 20241,87001,87001,87001,87001,8700-
20 may 20241,66001,87001,66001,87001,87001700
17 may 20241,76001,76001,76001,76001,7600-
16 may 20241,75001,76001,75001,76001,7600900
15 may 20241,70001,83901,70001,83901,839076.300
14 may 20241,70001,70001,70001,70001,70001000
13 may 20241,86001,86001,70001,73801,73801200
10 may 20241,48001,77201,48001,73001,73004100
09 may 20241,71001,71001,71001,71001,7100-
08 may 20241,70001,71001,70001,71001,7100500
07 may 20241,70201,75001,70201,75001,75001400
06 may 20241,91001,91001,91001,91001,9100-
03 may 20241,91001,91001,91001,91001,9100-
02 may 20241,91001,91001,91001,91001,9100-
01 may 20241,75001,99001,68001,91001,910010.200
30 abr 20242,03002,04001,82001,82001,82005800
29 abr 20242,02002,02002,02002,02002,0200600
26 abr 20241,95001,96001,95001,96001,96007000
25 abr 20242,05002,05002,05002,05002,0500-
24 abr 20242,05002,05002,05002,05002,0500-
23 abr 20242,03002,05002,01002,05002,05003200
22 abr 20241,97002,14701,83002,14702,14703200
19 abr 20242,08002,08002,07002,07002,07001000
18 abr 20242,06002,06002,06002,06002,0600-
17 abr 20242,06002,06002,06002,06002,0600-
16 abr 20242,06002,06002,06002,06002,0600300
15 abr 20241,74001,74001,74001,74001,74001000
12 abr 20242,11002,11001,91002,00002,000016.100
11 abr 20242,20002,20002,20002,20002,2000-
10 abr 20242,20002,20002,20002,20002,2000-
09 abr 20242,10502,20002,10502,20002,200010.800
08 abr 20242,02002,29002,02002,29002,2900500
05 abr 20242,05002,18002,05002,18002,18001000
04 abr 20242,11302,11302,11302,11302,1130-
03 abr 20242,02002,11302,02002,11302,11302400
02 abr 20242,18002,18002,03002,03002,030010.000
01 abr 20242,26602,29502,15302,18002,18006100
28 mar 20242,23402,23402,23402,23402,2340-
27 mar 20242,23402,23402,23402,23402,2340500
26 mar 20242,20002,20002,20002,20002,2000100
25 mar 20242,20002,20002,20002,20002,20001300
22 mar 20242,07002,24002,07002,15002,150035.500
21 mar 20242,30002,30002,30002,30002,300023.000
20 mar 20242,31702,34002,31702,34002,340011.000
19 mar 20242,16002,16002,16002,16002,1600-
18 mar 20242,16002,16002,16002,16002,1600-
15 mar 20242,16002,16002,16002,16002,1600200
14 mar 20242,18002,18002,18002,18002,1800200
13 mar 20242,15002,15002,15002,15002,1500-
12 mar 20242,04002,15002,04002,15002,15003000
11 mar 20242,08002,15002,08002,15002,150035.500
08 mar 20242,10002,10002,05002,05002,050010.100
07 mar 20241,98001,98001,98001,98001,9800100
06 mar 20242,00002,00002,00002,00002,0000-
05 mar 20241,98002,00001,98002,00002,00003100
04 mar 20242,16002,16002,08802,15002,15003400
01 mar 20242,29002,31002,29002,31002,310012.400
29 feb 20242,29002,30002,28002,28002,28002800
28 feb 20242,20002,20002,20002,20002,2000-
27 feb 20242,20002,20002,20002,20002,2000-
26 feb 20242,20002,20002,20002,20002,2000300
23 feb 20242,09002,18502,09002,18502,1850300
22 feb 20242,22002,22002,15002,15002,150011.000
21 feb 20242,25002,25002,25002,25002,25001000
20 feb 20242,20002,20002,13002,13002,130010.400
16 feb 20242,20002,20002,20002,20002,2000-
15 feb 20242,20002,25002,20002,20002,200014.000
14 feb 20242,25002,25002,25002,25002,250010.000
13 feb 20242,30002,30002,30002,30002,3000500
12 feb 20242,24002,26002,24002,26002,26001200
09 feb 20242,24002,24002,24002,24002,2400200
08 feb 20242,21002,21002,14002,14002,1400700
07 feb 20242,31002,31002,31002,31002,3100-
06 feb 20242,26002,34002,26002,31002,31001700
05 feb 20242,26002,26002,26002,26002,2600-
02 feb 20242,26002,26002,26002,26002,26005600
01 feb 20242,31002,31002,30002,30002,3000300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...