Mercados españoles cerrados

AssetMark Financial Holdings, Inc. (AMK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,81+0,02 (+0,06%)
Al cierre: 04:00PM EDT
33,93 +0,12 (+0,35%)
Después del cierre: 06:11PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202433,8433,8833,7733,8133,81628.000
29 abr 202433,9134,0433,7633,7933,791.104.200
26 abr 202433,9033,9833,8333,9333,931.820.300
25 abr 202434,1134,2033,8533,8933,893.899.500
24 abr 202435,0735,1534,6534,9034,90183.400
23 abr 202435,5535,8134,8735,1535,15220.400
22 abr 202434,7635,7134,6235,4735,47175.700
19 abr 202434,4834,9634,2934,7434,74198.500
18 abr 202434,6334,8834,0134,5034,50294.400
17 abr 202435,2335,3434,5034,6434,64121.200
16 abr 202435,2835,4234,4635,1735,17277.000
15 abr 202436,4536,6035,1035,2835,28318.900
12 abr 202436,6537,0335,7636,1236,12219.700
11 abr 202436,6837,0235,8536,8736,87296.200
10 abr 202436,4337,0435,8636,0536,05804.900
09 abr 202436,8437,5436,7137,0637,06413.000
08 abr 202434,9137,3034,8036,8236,82490.400
05 abr 202434,4135,0834,3634,5534,55558.100
04 abr 202434,5134,7434,1734,5034,501.010.500
03 abr 202434,0234,5534,0034,2534,25188.300
02 abr 202434,8134,8134,0634,2534,25172.400
01 abr 202435,4135,8034,5534,8034,80217.400
28 mar 202435,2335,6235,2235,4135,41334.300
27 mar 202435,4935,6434,9735,2435,24220.300
26 mar 202435,5935,9235,0635,1735,17265.400
25 mar 202435,7335,8435,3635,3935,3985.200
22 mar 202436,1136,2235,7035,7335,73117.400
21 mar 202436,2136,4436,0636,2036,20138.900
20 mar 202435,6036,0035,2535,9935,99162.200
19 mar 202435,7735,9035,5835,6735,67132.000
18 mar 202435,6136,0235,5135,7435,74151.600
15 mar 202435,7536,3535,7035,7135,71227.200
14 mar 202435,7236,0235,2135,9835,98201.700
13 mar 202435,6835,9235,4635,6335,63114.400
12 mar 202435,7735,9835,5335,7335,73184.700
11 mar 202436,1436,2635,5035,6535,65130.700
08 mar 202435,6736,4935,6736,1436,14349.700
07 mar 202436,0036,5335,4035,4435,44156.000
06 mar 202436,0636,3335,9135,9635,96164.400
05 mar 202434,9636,0034,9635,9035,90257.500
04 mar 202435,1035,4034,9635,0635,0699.100
01 mar 202435,4735,6635,0635,0835,08239.500
29 feb 202435,5436,1535,2035,3535,35201.800
28 feb 202434,2834,9834,2034,9534,95211.600
27 feb 202434,2634,4334,0034,3634,36144.400
26 feb 202433,6434,4233,5934,2634,26162.500
23 feb 202433,4533,8333,3133,6533,65330.100
22 feb 202432,3534,3231,5133,2633,26379.700
21 feb 202432,3532,9832,2232,8032,80240.700
20 feb 202431,9932,8731,8132,5832,58161.500
16 feb 202431,7432,2331,4632,2132,21236.900
15 feb 202431,5631,9931,3331,9031,90171.000
14 feb 202431,5031,5830,9131,2731,27174.300
13 feb 202431,7131,7530,7731,1131,11137.700
12 feb 202431,7832,6531,7832,3932,39108.000
09 feb 202431,1031,7830,9331,7731,77163.600
08 feb 202430,8231,5530,7631,3131,31199.500
07 feb 202431,1531,1630,8630,9030,9061.300
06 feb 202430,6331,0530,5831,0431,0491.400
05 feb 202430,8030,9530,6030,6630,6671.400
02 feb 202430,8031,5530,8031,0931,0955.700
01 feb 202430,8631,1330,5731,1331,1398.200
31 ene 202431,2531,2530,5730,6730,67153.300
30 ene 202430,8331,1930,4931,1931,1975.600
29 ene 202430,7631,5030,6630,9730,97100.700
26 ene 202431,1131,2530,6430,7030,7078.200
25 ene 202431,2231,2230,3130,8730,87135.000
24 ene 202430,8031,1530,5630,6130,61125.700
23 ene 202430,8630,8630,3730,5930,59125.800
22 ene 202430,3730,7530,3630,6030,60125.500
19 ene 202430,2030,2029,6930,0930,0971.100
18 ene 202430,2430,2429,5830,0230,0291.500
17 ene 202429,2830,0229,2829,8629,8693.700
16 ene 202429,9530,2029,6229,6529,65127.400
12 ene 202430,4030,4029,9730,1230,1276.400
11 ene 202429,5429,9729,1929,9629,96173.000
10 ene 202429,5229,7129,2529,3729,3789.600
09 ene 202429,7229,7529,4429,6629,6694.800
08 ene 202429,3730,2129,2730,1430,14200.200
05 ene 202429,3229,6529,0129,3729,37107.400
04 ene 202429,6929,9129,2529,4829,4877.900
03 ene 202429,7130,1329,5629,5729,5798.000
02 ene 202429,8529,8629,4829,8129,81121.100
29 dic 202330,4430,6029,9229,9529,9584.800
28 dic 202330,2530,6830,2530,4430,4482.800
27 dic 202329,9730,3629,8730,3530,3571.200
26 dic 202329,4130,0029,3129,9929,9978.300
22 dic 202329,1329,5329,0529,2529,2594.600
21 dic 202329,1529,4428,9129,0429,04114.900
20 dic 202328,9029,5628,4628,8828,88117.500
19 dic 202328,1929,0028,1928,8728,87174.500
18 dic 202326,6428,4026,4528,2828,28399.300
15 dic 202327,3127,4026,4026,4626,46225.100
14 dic 202327,4127,9626,9727,1227,12172.200
13 dic 202326,4427,0026,2126,9926,9991.000
12 dic 202326,8226,8226,3426,5026,5068.500
11 dic 202326,6926,8626,5626,5626,5672.500
08 dic 202326,5026,8626,4226,7926,7978.800
07 dic 202326,2526,5426,0126,4826,4869.600
06 dic 202326,3626,5325,9526,1326,13102.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...