Mercados españoles abiertos en 1 hr 8 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.600,13 -32,89 (-0,09%) Dólar/Euro
1,0718 +0,0011 (+0,11%) Petróleo Brent
85,66 -0,05 (-0,06%) Bitcoin EUR
60.244,47 -806,84 (-1,32%)
Altus Power, Inc. (AMPS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 4,3900 | 4,4400 | 4,2100 | 4,2300 | 4,2300 | 900.300 |
| 18 jun 2024 | 4,2100 | 4,5000 | 4,1700 | 4,4400 | 4,4400 | 876.400 |
| 17 jun 2024 | 4,3300 | 4,4350 | 4,1800 | 4,2700 | 4,2700 | 784.800 |
| 14 jun 2024 | 4,3400 | 4,4300 | 4,3050 | 4,3500 | 4,3500 | 929.400 |
| 13 jun 2024 | 4,3800 | 4,4500 | 4,2350 | 4,3800 | 4,3800 | 888.100 |
| 12 jun 2024 | 4,4700 | 4,5200 | 4,3350 | 4,4000 | 4,4000 | 941.000 |
| 11 jun 2024 | 4,2700 | 4,3300 | 4,1400 | 4,3100 | 4,3100 | 564.500 |
| 10 jun 2024 | 3,9300 | 4,2350 | 3,9300 | 4,1900 | 4,1900 | 847.500 |
| 07 jun 2024 | 4,1000 | 4,1020 | 3,9600 | 3,9800 | 3,9800 | 594.700 |
| 06 jun 2024 | 4,3000 | 4,3500 | 4,1450 | 4,1900 | 4,1900 | 654.000 |
| 05 jun 2024 | 4,1000 | 4,2900 | 4,0700 | 4,2900 | 4,2900 | 999.000 |
| 04 jun 2024 | 4,1200 | 4,1200 | 3,9750 | 4,0600 | 4,0600 | 1.306.300 |
| 03 jun 2024 | 4,1300 | 4,2200 | 4,0200 | 4,0700 | 4,0700 | 747.000 |
| 31 may 2024 | 4,0500 | 4,0900 | 3,8600 | 4,0500 | 4,0500 | 1.500.900 |
| 30 may 2024 | 3,9600 | 4,1200 | 3,9550 | 4,0200 | 4,0200 | 961.700 |
| 29 may 2024 | 4,0100 | 4,0350 | 3,9300 | 3,9400 | 3,9400 | 811.400 |
| 28 may 2024 | 4,0200 | 4,2350 | 3,9900 | 4,1500 | 4,1500 | 1.509.000 |
| 24 may 2024 | 3,8000 | 4,0050 | 3,7700 | 3,9400 | 3,9400 | 1.308.900 |
| 23 may 2024 | 4,1000 | 4,1150 | 3,7600 | 3,7800 | 3,7800 | 830.900 |
| 22 may 2024 | 3,8000 | 4,1500 | 3,7900 | 4,0800 | 4,0800 | 1.947.800 |
| 21 may 2024 | 3,8300 | 4,0000 | 3,8300 | 3,8300 | 3,8300 | 1.269.800 |
| 20 may 2024 | 3,8400 | 3,9250 | 3,7800 | 3,8500 | 3,8500 | 1.401.100 |
| 17 may 2024 | 3,9900 | 4,0000 | 3,8500 | 3,8600 | 3,8600 | 1.366.000 |
| 16 may 2024 | 4,1300 | 4,1600 | 3,9600 | 3,9900 | 3,9900 | 1.248.100 |
| 15 may 2024 | 4,1400 | 4,3200 | 4,0500 | 4,1700 | 4,1700 | 1.393.500 |
| 14 may 2024 | 4,4900 | 4,6400 | 3,9200 | 4,2200 | 4,2200 | 3.688.600 |
| 13 may 2024 | 4,5000 | 4,7400 | 4,5000 | 4,5400 | 4,5400 | 1.074.900 |
| 10 may 2024 | 5,0100 | 5,5000 | 4,3650 | 4,4400 | 4,4400 | 2.442.900 |
| 09 may 2024 | 4,4900 | 4,6000 | 4,4050 | 4,5500 | 4,5500 | 982.000 |
| 08 may 2024 | 4,4200 | 4,4900 | 4,3200 | 4,4800 | 4,4800 | 894.500 |
| 07 may 2024 | 4,4300 | 4,6000 | 4,3900 | 4,5000 | 4,5000 | 1.041.400 |
| 06 may 2024 | 4,3700 | 4,4800 | 4,3100 | 4,4200 | 4,4200 | 1.006.600 |
| 03 may 2024 | 4,0600 | 4,3600 | 4,0500 | 4,3500 | 4,3500 | 1.195.900 |
| 02 may 2024 | 3,9600 | 4,0000 | 3,8550 | 3,9600 | 3,9600 | 1.219.500 |
| 01 may 2024 | 3,7000 | 4,0650 | 3,6800 | 3,8600 | 3,8600 | 1.237.000 |
| 30 abr 2024 | 3,6500 | 3,7000 | 3,5700 | 3,6700 | 3,6700 | 1.082.400 |
| 29 abr 2024 | 3,5700 | 3,7700 | 3,5700 | 3,6900 | 3,6900 | 956.900 |
| 26 abr 2024 | 3,6300 | 3,6600 | 3,5600 | 3,6200 | 3,6200 | 869.000 |
| 25 abr 2024 | 3,6100 | 3,6300 | 3,4050 | 3,6000 | 3,6000 | 1.933.300 |
| 24 abr 2024 | 3,7900 | 3,8700 | 3,6400 | 3,6800 | 3,6800 | 787.500 |
| 23 abr 2024 | 3,6000 | 3,8400 | 3,5650 | 3,8200 | 3,8200 | 1.743.100 |
| 22 abr 2024 | 3,7900 | 3,8300 | 3,6100 | 3,6200 | 3,6200 | 1.102.800 |
| 19 abr 2024 | 3,8300 | 3,9000 | 3,7000 | 3,7800 | 3,7800 | 1.704.400 |
| 18 abr 2024 | 3,8600 | 3,9700 | 3,8050 | 3,8600 | 3,8600 | 1.207.500 |
| 17 abr 2024 | 3,7400 | 3,9300 | 3,7100 | 3,8500 | 3,8500 | 1.247.200 |
| 16 abr 2024 | 3,9500 | 3,9500 | 3,6650 | 3,7200 | 3,7200 | 1.975.100 |
| 15 abr 2024 | 4,1900 | 4,2300 | 3,9200 | 3,9500 | 3,9500 | 1.595.000 |
| 12 abr 2024 | 4,3800 | 4,4850 | 4,1650 | 4,2100 | 4,2100 | 960.500 |
| 11 abr 2024 | 4,5900 | 4,6600 | 4,3500 | 4,4100 | 4,4100 | 963.000 |
| 10 abr 2024 | 4,6000 | 4,6400 | 4,3550 | 4,5400 | 4,5400 | 952.000 |
| 09 abr 2024 | 4,8600 | 4,9000 | 4,7550 | 4,8000 | 4,8000 | 850.300 |
| 08 abr 2024 | 4,7200 | 4,8650 | 4,7200 | 4,8100 | 4,8100 | 577.500 |
| 05 abr 2024 | 4,7000 | 4,7300 | 4,6000 | 4,6200 | 4,6200 | 805.800 |
| 04 abr 2024 | 4,9000 | 4,9300 | 4,6950 | 4,7000 | 4,7000 | 643.700 |
| 03 abr 2024 | 4,6600 | 4,8100 | 4,5300 | 4,7500 | 4,7500 | 890.100 |
| 02 abr 2024 | 4,7100 | 4,8800 | 4,6000 | 4,6900 | 4,6900 | 1.145.700 |
| 01 abr 2024 | 4,8600 | 4,8700 | 4,7250 | 4,8300 | 4,8300 | 741.800 |
| 28 mar 2024 | 4,7700 | 4,8800 | 4,7300 | 4,7800 | 4,7800 | 762.200 |
| 27 mar 2024 | 4,5100 | 4,7900 | 4,5100 | 4,7700 | 4,7700 | 901.700 |
| 26 mar 2024 | 4,6400 | 4,6800 | 4,4550 | 4,4600 | 4,4600 | 1.400.500 |
| 25 mar 2024 | 4,7600 | 4,8310 | 4,5800 | 4,5900 | 4,5900 | 791.100 |
| 22 mar 2024 | 4,9400 | 4,9400 | 4,7700 | 4,7900 | 4,7900 | 700.500 |
| 21 mar 2024 | 4,7800 | 5,0500 | 4,7800 | 4,9400 | 4,9400 | 1.296.400 |
| 20 mar 2024 | 4,4500 | 4,8500 | 4,3400 | 4,7100 | 4,7100 | 1.138.400 |
| 19 mar 2024 | 4,7000 | 4,8300 | 4,3700 | 4,4200 | 4,4200 | 1.708.700 |
| 18 mar 2024 | 4,5700 | 4,7400 | 4,4000 | 4,7200 | 4,7200 | 2.692.900 |
| 15 mar 2024 | 5,1400 | 5,3500 | 4,3100 | 4,5700 | 4,5700 | 7.677.400 |
| 14 mar 2024 | 5,9600 | 6,0000 | 5,7350 | 5,9400 | 5,9400 | 1.534.400 |
| 13 mar 2024 | 5,9300 | 6,2400 | 5,9300 | 5,9800 | 5,9800 | 1.201.500 |
| 12 mar 2024 | 6,4400 | 6,4400 | 5,9450 | 5,9900 | 5,9900 | 1.151.400 |
| 11 mar 2024 | 6,6200 | 6,7600 | 6,4500 | 6,4900 | 6,4900 | 692.000 |
| 08 mar 2024 | 6,6300 | 6,8400 | 6,5950 | 6,6200 | 6,6200 | 627.000 |
| 07 mar 2024 | 6,6100 | 6,7700 | 6,5000 | 6,5100 | 6,5100 | 831.200 |
| 06 mar 2024 | 6,8400 | 6,8400 | 6,4450 | 6,5300 | 6,5300 | 737.700 |
| 05 mar 2024 | 6,7800 | 6,8900 | 6,5200 | 6,6600 | 6,6600 | 790.100 |
| 04 mar 2024 | 6,8700 | 6,9200 | 6,6900 | 6,9000 | 6,9000 | 869.100 |
| 01 mar 2024 | 6,8400 | 6,9760 | 6,6100 | 6,8900 | 6,8900 | 771.800 |
| 29 feb 2024 | 6,8100 | 7,0100 | 6,6900 | 6,8100 | 6,8100 | 761.000 |
| 28 feb 2024 | 6,6300 | 6,7550 | 6,5050 | 6,5600 | 6,5600 | 707.300 |
| 27 feb 2024 | 6,6600 | 6,7600 | 6,5300 | 6,7300 | 6,7300 | 656.300 |
| 26 feb 2024 | 6,4100 | 6,6610 | 6,4100 | 6,5600 | 6,5600 | 487.200 |
| 23 feb 2024 | 6,3400 | 6,6500 | 6,2190 | 6,4800 | 6,4800 | 846.800 |
| 22 feb 2024 | 6,9800 | 6,9900 | 6,3550 | 6,3700 | 6,3700 | 1.170.100 |
| 21 feb 2024 | 6,9700 | 7,0700 | 6,8700 | 7,0000 | 7,0000 | 728.800 |
| 20 feb 2024 | 7,0100 | 7,1000 | 6,8310 | 7,0800 | 7,0800 | 926.400 |
| 16 feb 2024 | 7,1000 | 7,2450 | 6,9100 | 7,1700 | 7,1700 | 939.400 |
| 15 feb 2024 | 7,2000 | 7,2800 | 6,9600 | 7,2700 | 7,2700 | 1.027.800 |
| 14 feb 2024 | 6,7900 | 7,0500 | 6,6800 | 7,0500 | 7,0500 | 1.070.600 |
| 13 feb 2024 | 6,5100 | 6,7500 | 6,4100 | 6,5800 | 6,5800 | 1.245.700 |
| 12 feb 2024 | 6,4400 | 6,9600 | 6,4400 | 6,9200 | 6,9200 | 1.215.300 |
| 09 feb 2024 | 6,0000 | 6,4200 | 6,0000 | 6,4200 | 6,4200 | 1.043.500 |
| 08 feb 2024 | 5,8400 | 6,0900 | 5,7800 | 5,9900 | 5,9900 | 994.900 |
| 07 feb 2024 | 5,8300 | 5,9300 | 5,5900 | 5,8400 | 5,8400 | 1.290.500 |
| 06 feb 2024 | 5,3400 | 5,7000 | 5,2500 | 5,6900 | 5,6900 | 1.086.500 |
| 05 feb 2024 | 5,4300 | 5,4550 | 5,2900 | 5,3100 | 5,3100 | 946.600 |
| 02 feb 2024 | 5,4400 | 5,5800 | 5,2900 | 5,5100 | 5,5100 | 1.167.300 |
| 01 feb 2024 | 5,5700 | 5,9700 | 5,4500 | 5,5800 | 5,5800 | 1.257.000 |
| 31 ene 2024 | 5,4000 | 5,7000 | 5,3700 | 5,3900 | 5,3900 | 1.069.300 |
| 30 ene 2024 | 5,5600 | 5,5900 | 5,3600 | 5,3800 | 5,3800 | 603.700 |
| 29 ene 2024 | 5,4600 | 5,6550 | 5,3500 | 5,6500 | 5,6500 | 711.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.