Mercados españoles cerrados

AMN Healthcare Services, Inc. (AMN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,12+0,87 (+1,55%)
Al cierre: 04:00PM EDT
57,50 +0,38 (+0,67%)
Después del cierre: 06:56PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202455,9257,1655,6757,1257,12339.200
25 abr 202457,0357,1255,2456,2556,25603.000
24 abr 202457,0157,3056,1257,1957,19359.100
23 abr 202456,5158,0756,5157,1757,17502.300
22 abr 202457,0757,4655,6456,5156,51451.700
19 abr 202456,3657,3256,2456,9556,95430.800
18 abr 202456,3156,5055,0956,3056,30526.000
17 abr 202457,1658,8156,0456,3956,39664.600
16 abr 202457,0957,0955,6556,8356,83618.700
15 abr 202456,6857,1255,0957,0957,09680.600
12 abr 202456,5057,1055,7156,6356,63768.300
11 abr 202458,9259,1056,4257,1657,16890.000
10 abr 202459,1059,2157,5658,9558,95647.000
09 abr 202458,6861,0958,3560,4460,44506.700
08 abr 202458,4559,9657,7958,7158,71460.500
05 abr 202458,0858,4657,2857,9857,98559.500
04 abr 202458,9058,9857,4358,3058,30665.200
03 abr 202458,4158,5956,8158,3158,31869.100
02 abr 202461,0161,1356,0958,2058,201.179.700
01 abr 202462,5062,8461,0362,1162,11444.500
28 mar 202461,4562,6160,6362,5162,51917.700
27 mar 202462,0362,1460,5161,4861,48774.200
26 mar 202462,5062,7560,8961,7861,78581.400
25 mar 202463,8764,1161,6762,3162,31886.800
22 mar 202466,7167,4963,7163,9363,93844.400
21 mar 202466,0067,3565,6566,6566,65769.700
20 mar 202464,6966,3764,0266,0966,09772.000
19 mar 202462,2866,0662,2865,3965,391.342.800
18 mar 202459,6163,0559,4162,8762,87950.700
15 mar 202457,1359,0256,8058,7258,724.984.200
14 mar 202459,4759,5957,1457,3357,33963.000
13 mar 202459,1060,0359,0559,4259,42667.600
12 mar 202459,1659,3458,2759,1059,10520.700
11 mar 202460,5361,4959,1859,3959,39698.800
08 mar 202460,7461,6459,8460,8960,89985.500
07 mar 202458,7160,5858,4260,3560,35855.700
06 mar 202456,5658,3156,0458,2958,29629.000
05 mar 202457,8858,9756,7256,8056,80675.600
04 mar 202457,4558,4755,7957,9357,93660.600
01 mar 202456,6557,1755,1656,8156,81645.000
29 feb 202457,0357,1455,8656,2756,27997.500
28 feb 202458,0158,2055,5955,8755,87940.500
27 feb 202455,9757,5954,7954,8954,89940.300
26 feb 202454,7358,0953,7755,8355,831.070.100
23 feb 202456,6856,6854,6954,8554,85976.100
22 feb 202458,0658,8255,8057,1657,161.321.800
21 feb 202458,1160,9956,2659,1659,161.671.300
20 feb 202461,7161,7456,8758,1158,112.019.900
16 feb 202467,0567,0561,1861,6961,693.297.000
15 feb 202477,9079,4977,0277,6377,631.010.600
14 feb 202477,3278,0975,9677,9577,95424.600
13 feb 202477,3678,4875,8976,4276,42464.400
12 feb 202475,6879,7475,6879,1379,13448.900
09 feb 202474,6675,8073,3775,7375,73401.200
08 feb 202474,0075,7273,5474,9674,96495.000
07 feb 202474,9474,9473,1374,1674,16377.400
06 feb 202473,5676,3973,5674,7874,78407.400
05 feb 202475,6575,6573,2573,7373,73282.700
02 feb 202475,2877,0674,1276,5976,59429.700
01 feb 202474,3176,8073,4375,9975,99470.300
31 ene 202475,2276,6273,9174,0174,01372.300
30 ene 202476,0476,7575,0275,0775,07333.600
29 ene 202473,8276,3873,1276,1176,11462.800
26 ene 202475,7476,8373,5673,8673,86352.800
25 ene 202476,6176,8473,5975,1575,15372.900
24 ene 202473,7375,9672,9075,1775,17606.400
23 ene 202476,5176,7772,7873,0773,07395.600
22 ene 202474,6875,8073,7775,5375,53468.900
19 ene 202473,1374,2871,3274,1974,19527.300
18 ene 202473,7074,4972,9073,2573,25560.700
17 ene 202473,9774,7773,2473,3473,34425.100
16 ene 202476,6976,6974,7474,7774,77401.000
12 ene 202476,8477,5775,7577,0677,06501.200
11 ene 202476,8277,3874,7276,4476,44523.800
10 ene 202477,8380,2277,6678,4178,411.092.400
09 ene 202475,4078,6074,7478,5078,50941.300
08 ene 202473,9575,5073,2675,1775,17622.900
05 ene 202473,8375,6672,9574,1474,14613.800
04 ene 202475,8976,0074,3574,4574,45425.900
03 ene 202477,4077,4075,5575,8275,82415.100
02 ene 202474,6978,0574,4277,4477,44458.200
29 dic 202374,8075,5674,4274,8874,88290.300
28 dic 202375,1775,6674,4475,1275,12238.300
27 dic 202375,9776,6475,1375,2075,20469.200
26 dic 202374,7975,9374,4075,7175,71389.400
22 dic 202373,3474,9173,2474,7974,79507.000
21 dic 202371,2673,3970,6873,1273,12484.500
20 dic 202371,0572,3270,5670,6870,68650.700
19 dic 202369,7571,7269,7371,2671,26593.200
18 dic 202370,7070,9669,0069,5469,54466.200
15 dic 202371,9172,3168,7970,1170,112.220.600
14 dic 202370,6373,2270,0671,3371,331.183.300
13 dic 202368,8269,7067,2869,6769,671.199.000
12 dic 202369,8469,8468,1568,9268,92567.900
11 dic 202368,7669,8568,0469,8369,83578.800
08 dic 202368,8669,1367,7468,6968,69445.200
07 dic 202368,3169,3367,9868,8068,80397.900
06 dic 202371,8072,5267,8868,5068,50779.000
05 dic 202372,5372,7969,3370,3070,30798.100
04 dic 202369,1772,9869,1372,9472,94494.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...