Mercados españoles cerrados

Amphastar Pharmaceuticals, Inc. (AMPH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,11-0,10 (-0,24%)
A partir del 12:06PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202442,3042,5041,2442,1142,1198.986
10 may 202442,5342,8541,2642,2142,21595.800
09 may 202445,5646,6242,1542,4342,43450.900
08 may 202442,8443,2942,0942,2142,21433.700
07 may 202442,8243,4741,9442,7742,77250.400
06 may 202442,7443,3942,4742,6842,68209.600
03 may 202442,9943,1342,0342,4642,46353.200
02 may 202442,4343,3041,9242,6642,66280.800
01 may 202441,4142,3741,2142,0842,08435.000
30 abr 202442,0242,3041,2141,2541,25354.800
29 abr 202441,1542,3641,1542,0242,02344.900
26 abr 202440,7741,4240,5041,1141,11263.600
25 abr 202440,8541,0740,3940,8340,83236.100
24 abr 202440,7041,2040,4341,0041,00218.300
23 abr 202440,2941,0840,2940,9140,91210.200
22 abr 202440,3140,7539,9340,1740,17345.100
19 abr 202438,5240,0638,4840,0140,01410.100
18 abr 202440,0240,0238,4338,6538,65329.500
17 abr 202441,2341,6539,8240,0540,05494.600
16 abr 202440,5841,4340,4140,9040,90305.200
15 abr 202439,8040,9039,3140,7840,78403.700
12 abr 202440,0140,1738,9539,6239,62392.100
11 abr 202440,3540,4939,8140,1540,15375.300
10 abr 202440,0840,4939,6440,0540,05403.800
09 abr 202441,1741,2340,6840,9040,90279.700
08 abr 202441,9642,1641,0141,0541,05230.900
05 abr 202441,3442,0141,0141,7941,79369.000
04 abr 202442,4042,4741,2941,5241,52315.000
03 abr 202442,2042,4041,5741,9441,94280.300
02 abr 202443,1143,1542,0742,3242,32421.300
01 abr 202443,9743,9743,1143,4443,44312.300
28 mar 202443,7644,8343,7643,9143,91453.300
27 mar 202443,5443,8743,0543,5243,52419.300
26 mar 202443,9843,9842,8443,2143,21365.300
25 mar 202444,0444,3243,6143,6343,63285.500
22 mar 202444,4544,4743,4543,7043,70310.900
21 mar 202444,2844,6343,7044,5344,53315.200
20 mar 202444,6144,8944,0044,0344,03316.800
19 mar 202442,7844,6842,7544,5744,57410.600
18 mar 202443,0543,4042,1642,8542,85322.800
15 mar 202443,1643,7642,8043,0543,05704.100
14 mar 202443,3743,5242,9643,1943,19447.200
13 mar 202444,0144,3243,2643,5543,55419.700
12 mar 202443,8244,2443,1744,1544,15524.300
11 mar 202445,4645,5843,7543,8143,81571.300
08 mar 202446,5347,0545,4345,6745,67427.500
07 mar 202445,0847,0745,0046,7646,76459.500
06 mar 202448,0048,0045,7746,3146,31510.900
05 mar 202447,3647,8146,4447,3347,33517.500
04 mar 202446,4746,9645,4946,6846,68658.300
01 mar 202447,0847,0845,1746,2246,221.131.600
29 feb 202449,8150,3544,5846,5746,571.798.000
28 feb 202455,9555,9553,9654,7454,74378.200
27 feb 202455,8556,3855,0655,4455,44501.900
26 feb 202453,4155,6953,3955,0955,09368.100
23 feb 202452,3053,5551,9153,4153,41289.100
22 feb 202451,3452,3851,2651,9151,91432.100
21 feb 202452,1652,8251,0851,2551,25469.000
20 feb 202453,5953,5951,7052,4552,45422.900
16 feb 202455,4055,5853,6854,0654,06348.300
15 feb 202455,0055,6154,0455,5155,51376.900
14 feb 202455,2455,8854,8054,9354,93243.100
13 feb 202454,8655,8554,2754,7554,75358.300
12 feb 202455,9156,4555,3856,0256,02325.700
09 feb 202455,0756,1254,7055,6155,61354.500
08 feb 202453,0954,7252,7954,6054,60377.000
07 feb 202452,4053,4552,1352,9652,96319.500
06 feb 202452,2452,7251,2652,4952,49590.400
05 feb 202452,4753,0452,0652,3552,35361.600
02 feb 202453,1053,4152,2552,8052,80387.000
01 feb 202453,5653,6852,0153,4953,49392.100
31 ene 202455,1455,2853,3253,3653,36367.100
30 ene 202455,4055,5154,1654,9454,94384.100
29 ene 202454,4955,5653,8255,3955,391.156.500
26 ene 202454,0954,6053,4053,8853,88538.200
25 ene 202455,5955,8652,9353,2453,24361.000
24 ene 202456,0256,1355,0055,2255,22210.800
23 ene 202456,1956,7755,2555,4555,45201.900
22 ene 202455,5256,5755,2355,9255,92289.700
19 ene 202456,7056,8854,1155,0455,04438.500
18 ene 202456,4456,4555,3056,4356,43308.100
17 ene 202455,0256,3754,9256,1456,14345.500
16 ene 202454,0055,7753,8155,5055,50417.900
12 ene 202454,2854,8053,5354,2154,21606.000
11 ene 202454,6054,6452,3354,0354,03719.800
10 ene 202456,9757,2553,5854,8254,821.212.100
09 ene 202458,6458,6456,0756,8256,82625.300
08 ene 202463,3163,9656,4259,4559,45965.000
05 ene 202463,4565,9262,4562,7462,74614.000
04 ene 202461,6664,4261,5063,4563,45541.800
03 ene 202462,2663,1560,8661,0461,04524.700
02 ene 202461,7862,4160,0862,2962,29428.700
29 dic 202362,2062,8760,8561,8561,85448.600
28 dic 202363,1063,1562,1062,1762,17342.700
27 dic 202362,9663,6761,6262,9362,93306.400
26 dic 202361,0063,5061,0062,5162,51647.700
22 dic 202360,4261,4759,9460,9260,92314.500
21 dic 202359,3559,9758,6259,9659,96203.200
20 dic 202360,5460,7258,5358,5358,53305.900
19 dic 202358,2560,4958,2460,4660,46377.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...