Mercados españoles cerrados

AmpliTech Group, Inc. (AMPGW)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0451+0,0001 (+0,22%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,04500,04500,04500,04500,0450-
13 jun 20240,04500,04500,04500,04500,0450-
12 jun 20240,04500,04500,04500,04500,04503000
11 jun 20240,04500,04600,04500,04600,04602000
10 jun 20240,07000,07000,07000,07000,0700-
07 jun 20240,07000,07000,07000,07000,0700-
06 jun 20240,07000,07000,07000,07000,0700-
05 jun 20240,07000,07000,07000,07000,0700-
04 jun 20240,07000,07000,07000,07000,0700-
03 jun 20240,07000,07000,07000,07000,0700900
31 may 20240,07000,07000,05000,07000,070018.600
30 may 20240,04000,07000,04000,07000,070010.200
29 may 20240,04300,04300,03500,03500,035011.300
28 may 20240,05000,05000,05000,05000,05001000
24 may 20240,05100,05100,05100,05100,0510-
23 may 20240,05100,05100,05100,05100,0510-
22 may 20240,05100,05100,05100,05100,0510-
21 may 20240,05100,05100,05100,05100,0510-
20 may 20240,07000,07000,05000,05100,05104700
17 may 20240,11000,11000,07000,07000,07003100
16 may 20240,16000,16000,16000,16000,16001600
15 may 20240,16000,16000,16000,16000,1600-
14 may 20240,16000,16000,16000,16000,1600-
13 may 20240,16000,16000,16000,16000,1600-
10 may 20240,16000,16000,16000,16000,1600-
09 may 20240,16000,16000,16000,16000,1600-
08 may 20240,13000,16000,13000,16000,160030.100
07 may 20240,13300,13300,13300,13300,1330400
06 may 20240,17500,17500,17500,17500,1750-
03 may 20240,17500,17500,17500,17500,1750-
02 may 20240,17500,17500,17500,17500,1750-
01 may 20240,17500,17500,17500,17500,1750-
30 abr 20240,17500,17500,17500,17500,1750-
29 abr 20240,17500,17500,17500,17500,1750-
26 abr 20240,17500,17500,17500,17500,1750-
25 abr 20240,17500,17500,17500,17500,1750-
24 abr 20240,17500,17500,17500,17500,1750-
23 abr 20240,17500,17500,17500,17500,1750-
22 abr 20240,17500,17500,17500,17500,1750-
19 abr 20240,17500,17500,17500,17500,1750-
18 abr 20240,17500,17500,17500,17500,1750-
17 abr 20240,17500,17500,17500,17500,1750-
16 abr 20240,17500,17500,17500,17500,1750-
15 abr 20240,17500,17500,17500,17500,1750-
12 abr 20240,17500,17500,17500,17500,17506100
11 abr 20240,15300,17500,15300,17500,17506700
10 abr 20240,15300,17500,15300,17500,17505500
09 abr 20240,15300,15300,13000,15300,15301700
08 abr 20240,15200,15200,15200,15200,1520-
05 abr 20240,13000,15300,13000,15200,152027.600
04 abr 20240,15100,15300,13000,13000,130010.100
03 abr 20240,15000,15300,15000,15200,15203900
02 abr 20240,14000,14000,14000,14000,1400-
01 abr 20240,15200,15200,14000,14000,14002300
28 mar 20240,14000,15200,14000,14500,1450900
27 mar 20240,11000,14000,11000,14000,14002900
26 mar 20240,15200,15200,15200,15200,1520-
25 mar 20240,15200,15200,15200,15200,1520-
22 mar 20240,15200,15200,15200,15200,15201000
21 mar 20240,14000,14000,14000,14000,1400100
20 mar 20240,11000,15200,11000,11000,110022.300
19 mar 20240,15100,15100,15100,15100,1510-
18 mar 20240,15100,15100,15100,15100,1510-
15 mar 20240,15100,15100,15100,15100,1510-
14 mar 20240,15200,15200,15100,15100,15106800
13 mar 20240,12000,12000,12000,12000,12001400
12 mar 20240,14800,14800,14800,14800,1480-
11 mar 20240,14800,14800,14800,14800,1480-
08 mar 20240,14800,14800,14800,14800,1480-
07 mar 20240,14800,14800,14800,14800,1480-
06 mar 20240,14800,14800,14800,14800,1480-
05 mar 20240,14800,14800,14800,14800,1480-
04 mar 20240,14800,14800,14800,14800,1480100
01 mar 20240,14800,14800,14800,14800,1480-
29 feb 20240,14800,14800,14800,14800,14801300
28 feb 20240,15300,15300,15300,15300,1530400
27 feb 20240,15300,15300,11100,11100,11101000
26 feb 20240,13100,13100,13100,13100,1310-
23 feb 20240,13100,13100,13100,13100,1310100
22 feb 20240,13100,13100,13100,13100,1310-
21 feb 20240,13100,13100,13100,13100,1310-
20 feb 20240,13100,13100,13100,13100,1310-
16 feb 20240,13100,13100,13100,13100,1310600
15 feb 20240,15300,15300,11000,13200,13208100
14 feb 20240,15300,15300,15300,15300,1530-
13 feb 20240,11000,15300,11000,15300,15302800
12 feb 20240,11000,11000,11000,11000,1100-
09 feb 20240,11000,11000,11000,11000,1100-
08 feb 20240,11000,11000,11000,11000,1100800
07 feb 20240,15200,15200,15200,15200,1520-
06 feb 20240,15200,15200,15200,15200,1520-
05 feb 20240,15200,15300,15200,15200,15204900
02 feb 20240,17300,17300,17300,17300,1730-
01 feb 20240,17300,17300,17300,17300,1730-
31 ene 20240,17300,17300,17300,17300,1730100
30 ene 20240,11000,11000,11000,11000,1100-
29 ene 20240,13000,13000,11000,11000,110010.100
26 ene 20240,15000,15000,15000,15000,1500100
25 ene 20240,12000,15000,12000,15000,1500200
24 ene 20240,11000,11000,10000,10000,10001000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...