Mercados españoles cerrados en 12 mins

Ameriprise Financial, Inc. (AMP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
433,50-2,85 (-0,65%)
A partir del 11:17AM EDT. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 sept 2024437,80438,35428,84433,50433,5060.229
09 sept 2024434,36438,77430,46436,35436,35477.100
06 sept 2024438,86442,16426,90430,17430,17561.900
05 sept 2024444,46446,58435,79439,55439,55537.500
04 sept 2024442,97446,40439,78442,91442,91311.700
03 sept 2024447,68448,67439,92441,96441,96387.700
30 ago 2024443,75450,35442,07449,44449,44463.800
29 ago 2024441,10444,06438,19442,97442,97489.600
28 ago 2024439,86442,93437,40439,48439,48349.100
27 ago 2024441,44443,09437,98439,33439,33263.900
26 ago 2024441,39444,84439,61441,39441,39276.400
23 ago 2024436,92442,72434,27439,68439,68240.700
22 ago 2024433,24435,87431,16433,70433,70252.300
21 ago 2024435,00435,00428,62433,61433,61387.100
20 ago 2024434,84434,84430,81434,03434,03427.100
19 ago 2024431,24435,46431,23435,34435,34441.800
16 ago 2024424,72433,20424,72431,39431,39570.500
15 ago 2024425,91428,50422,42424,07424,07469.800
14 ago 2024410,19420,93410,19419,87419,87581.700
13 ago 2024407,07408,70403,89408,26408,26301.400
12 ago 2024405,99406,90401,14404,54404,54455.500
09 ago 2024399,75406,95399,00404,99404,99310.600
08 ago 2024395,14401,31392,69400,53400,53491.300
07 ago 2024400,23401,25392,10392,73392,73625.500
06 ago 2024391,92400,40391,36395,57395,57385.800
05 ago 2024393,58395,65385,74391,53391,53723.100
05 ago 20241.48 Dividendo
02 ago 2024409,47411,58400,45402,61401,13679.600
01 ago 2024431,39432,65414,47418,36416,82600.100
31 jul 2024433,96434,47429,30430,07428,49352.800
30 jul 2024434,76437,65430,49431,87430,28478.200
29 jul 2024438,78440,57430,41432,05430,46360.700
26 jul 2024442,07444,69436,98439,54437,92530.900
25 jul 2024422,00445,51422,00441,67440,05781.000
24 jul 2024422,38432,63419,98424,25422,69995.500
23 jul 2024419,19422,79416,94421,39419,84494.400
22 jul 2024412,79420,17410,99420,01418,47441.400
19 jul 2024419,24419,24410,83410,89409,38616.600
18 jul 2024421,64424,36417,48417,99416,45717.800
17 jul 2024427,42429,91419,88421,56420,011.078.600
16 jul 2024438,19440,04428,22429,05427,471.066.800
15 jul 2024447,20449,94445,57445,80444,16404.100
12 jul 2024441,85449,51440,62446,27444,63348.000
11 jul 2024440,63442,25438,19439,82438,20361.400
10 jul 2024435,60440,81432,79440,60438,98274.900
09 jul 2024425,91436,57425,91433,29431,70420.800
08 jul 2024432,89436,34426,68427,06425,49476.700
05 jul 2024432,78434,22428,81432,15430,56232.200
03 jul 2024435,13438,34431,87434,00432,40182.900
02 jul 2024426,06434,62426,06433,87432,28404.800
01 jul 2024430,04432,82424,78426,09424,52496.900
28 jun 2024428,72434,05426,61427,19425,621.293.200
27 jun 2024432,39433,05429,66430,34428,76403.500
26 jun 2024435,75437,85431,90433,88432,29352.500
25 jun 2024439,81441,21435,88438,13436,52373.900
24 jun 2024441,98446,32440,06440,35438,73460.300
21 jun 2024443,17444,99438,29440,88439,26838.400
20 jun 2024437,18442,65435,75442,22440,59460.900
18 jun 2024432,77437,41431,38437,07435,46387.600
17 jun 2024424,20432,84420,00432,55430,96429.700
14 jun 2024423,24425,15421,00423,86422,30248.900
13 jun 2024426,57427,34423,17426,91425,34354.900
12 jun 2024426,81430,80424,56428,31426,74456.700
11 jun 2024425,90425,90420,86422,02420,47266.200
10 jun 2024424,82429,97421,92428,47426,89349.300
07 jun 2024425,30430,74425,30426,63425,06297.000
06 jun 2024427,98431,29425,10425,51423,95282.900
05 jun 2024425,88427,99422,88427,65426,08489.800
04 jun 2024428,34430,98423,29424,55422,99447.000
03 jun 2024435,33435,33426,81431,04429,46436.800
31 may 2024429,97436,73425,65436,61435,011.094.400
30 may 2024428,64432,14426,56430,51428,93344.200
29 may 2024431,71432,02426,33427,98426,41385.000
28 may 2024440,56442,79434,51434,97433,37544.200
24 may 2024435,70440,98435,19440,97439,35295.600
23 may 2024438,99438,99431,96434,15432,55359.600
22 may 2024433,41438,13432,34437,99436,38441.200
21 may 2024433,39437,35432,42434,08432,48344.800
20 may 2024433,24435,96431,81433,10431,51343.800
17 may 2024438,42439,60433,78434,12432,52931.800
16 may 2024440,00442,09435,93435,98434,38403.700
15 may 2024437,00439,99436,55439,39437,77404.000
14 may 2024432,94436,34432,00435,33433,73238.700
13 may 2024434,55436,39431,43431,94430,35328.900
10 may 2024432,33434,75430,15433,55431,96330.000
09 may 2024425,07430,30425,07430,03428,45279.000
08 may 2024424,22427,29423,47425,94424,37352.000
07 may 2024426,02426,96424,01424,87423,31398.200
06 may 2024422,10425,31421,48424,96423,40436.000
03 may 2024417,60420,41414,36418,95417,41279.700
03 may 20241.48 Dividendo
02 may 2024415,60418,15412,05416,48413,47295.700
01 may 2024411,79420,64409,21413,44410,46490.500
30 abr 2024414,89416,02411,20411,79408,82507.700
29 abr 2024411,35419,98411,35416,35413,35395.500
26 abr 2024408,57412,47408,57410,01407,05454.200
25 abr 2024409,93412,44401,69410,91407,94652.400
24 abr 2024406,04415,25406,04412,86409,88675.500
23 abr 2024420,11423,58402,70407,69404,75992.000
22 abr 2024419,98425,22414,49421,38418,34538.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...