Mercados españoles cerrados

American Homes 4 Rent (AMH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,78+0,53 (+1,46%)
Al cierre: 04:00PM EDT
36,42 -0,36 (-0,98%)
Después del cierre: 06:19PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202436,4236,9536,3136,7836,781.954.800
27 mar 202436,0236,4035,8736,2536,252.243.400
26 mar 202436,0136,0335,6035,6235,622.583.100
25 mar 202436,4536,4635,9636,0336,031.864.800
22 mar 202436,9536,9636,2736,3336,332.435.500
21 mar 202436,2536,6036,1736,6036,602.194.300
20 mar 202435,9136,3235,7336,2236,223.106.600
19 mar 202435,9636,1435,6635,9335,932.023.100
18 mar 202436,3236,3435,8435,8535,853.180.400
15 mar 202435,9636,4435,9636,2836,285.020.300
14 mar 202436,4936,5336,1436,3236,322.514.000
14 mar 20240.26 Dividendo
13 mar 202436,7337,0936,7136,8536,591.837.200
12 mar 202436,5836,9236,5336,8536,591.764.200
11 mar 202436,8337,0236,5236,6536,392.000.400
08 mar 202436,7736,9836,6436,8536,592.161.200
07 mar 202436,7536,7636,2636,5236,264.307.500
06 mar 202436,7636,9036,3736,5336,272.294.100
05 mar 202437,1037,3136,5736,6036,343.999.900
04 mar 202437,1237,3336,7637,2637,003.369.900
01 mar 202436,7237,0336,5836,7936,535.338.300
29 feb 202436,5637,1836,4837,0136,7553.186.700
28 feb 202435,9636,6935,9436,1935,938.170.100
27 feb 202437,2337,7436,1236,1735,9113.418.500
26 feb 202435,1535,7035,1435,5835,334.888.300
23 feb 202434,7435,5334,0635,2434,994.707.100
22 feb 202434,9834,9834,5834,7534,503.187.000
21 feb 202434,4234,8734,3234,7334,482.483.600
20 feb 202434,3234,7934,1334,3834,143.112.300
16 feb 202434,3434,6234,1534,4334,191.848.900
15 feb 202434,3534,7434,2234,6434,402.771.300
14 feb 202434,2034,3933,9534,0333,795.294.700
13 feb 202433,9634,2933,7534,1033,862.830.700
12 feb 202435,3035,4334,6634,6834,442.182.900
09 feb 202435,0135,2734,8535,2334,982.249.800
08 feb 202434,6935,0534,4935,0234,771.794.300
07 feb 202434,9734,9734,4834,7734,521.550.900
06 feb 202434,5734,9434,4434,8634,611.663.200
05 feb 202434,9934,9934,5234,5434,301.905.900
02 feb 202435,3135,7034,9435,4235,172.994.800
01 feb 202434,8735,7334,5635,7335,483.665.300
31 ene 202435,4335,7234,9035,0534,802.756.600
30 ene 202435,3935,6435,2035,2935,042.194.500
29 ene 202434,9035,4734,8535,3035,053.525.100
26 ene 202434,8435,1134,6735,0734,822.164.000
25 ene 202435,3235,3634,7234,8434,592.559.400
24 ene 202435,7335,7734,9935,0434,792.269.800
23 ene 202436,2836,3135,3035,4535,201.636.900
22 ene 202435,8536,2635,8136,1835,922.082.400
19 ene 202435,1236,0335,0835,6135,363.992.400
18 ene 202435,3535,4334,7334,8334,583.313.300
17 ene 202434,9035,4334,6935,2434,994.567.900
16 ene 202435,4935,5935,0535,2935,043.902.300
12 ene 202436,1336,2135,5735,7535,502.853.000
11 ene 202435,9836,1035,7535,7935,542.052.000
10 ene 202436,2036,2736,0136,1635,901.720.200
09 ene 202435,8835,9935,4935,9835,732.203.000
08 ene 202435,3736,1435,3236,1435,892.544.400
05 ene 202435,5535,8935,1735,4135,162.532.500
04 ene 202435,9436,1435,6435,7735,521.983.400
03 ene 202436,3636,5035,8536,0735,822.215.500
02 ene 202436,1836,7035,9336,5436,281.909.700
29 dic 202336,0036,2135,8735,9635,712.363.100
28 dic 202335,8836,3135,8836,3036,041.660.000
27 dic 202335,9736,1635,7935,9435,691.584.900
26 dic 202335,7636,1535,7635,9835,731.679.600
22 dic 202336,0936,2435,8035,8635,612.617.200
21 dic 202335,7635,8735,0835,8735,624.369.300
20 dic 202336,0736,3735,6035,6135,362.755.300
19 dic 202336,1836,3535,7736,1535,893.148.600
18 dic 202335,7836,1535,5935,9335,683.002.600
15 dic 202336,0436,4535,2135,5535,304.500.000
14 dic 202337,0337,1336,2636,4836,228.549.500
14 dic 20230.22 Dividendo
13 dic 202335,5936,7635,4536,5736,093.373.000
12 dic 202335,1835,6334,9135,4935,031.584.800
11 dic 202334,9535,2034,9535,2034,742.623.300
08 dic 202334,3935,0834,3235,0834,622.557.100
07 dic 202334,9534,9834,4034,6234,174.188.900
06 dic 202335,5435,6734,8634,9834,524.007.500
05 dic 202335,6235,7535,0635,4534,994.062.100
04 dic 202336,4536,4535,3635,8935,424.925.400
01 dic 202336,2937,0136,1736,9836,504.123.100
30 nov 202335,7536,3135,6736,2735,803.818.600
29 nov 202336,2936,4635,7335,7935,321.853.400
28 nov 202335,8836,2635,7136,0435,572.880.900
27 nov 202336,0536,4135,9436,0135,543.004.400
24 nov 202335,8736,1635,8136,1335,66545.200
22 nov 202336,2736,2735,8135,9635,491.855.500
21 nov 202336,0136,2135,7335,8235,351.610.700
20 nov 202335,9636,1435,8336,0935,623.489.100
17 nov 202336,4836,5335,9936,1235,651.651.100
16 nov 202336,5336,6536,2136,3035,831.241.000
15 nov 202336,5536,9736,1436,3335,862.322.500
14 nov 202335,9037,1335,6836,6136,133.027.000
13 nov 202334,6634,8534,4334,8134,361.407.700
10 nov 202334,7235,1134,4634,9034,452.273.100
09 nov 202334,9735,0734,4634,4834,031.605.400
08 nov 202334,8635,1934,7934,8634,412.290.600
07 nov 202335,1535,2234,5834,6734,222.807.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...