Mercados españoles cerrados en 2 hrs 36 min

Ameresco, Inc. (AMRC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,98-1,39 (-4,17%)
Al cierre: 04:00PM EDT
31,26 -0,72 (-2,25%)
Antes de la apertura: 08:31AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202433,0633,0731,8031,9831,98595.100
20 jun 202432,8833,5732,3033,3733,37318.200
18 jun 202432,4933,6832,3233,3833,38314.500
17 jun 202432,8733,4932,4232,6632,66357.300
14 jun 202434,0334,4332,9532,9832,98274.300
13 jun 202435,3735,5133,5534,5534,55282.800
12 jun 202436,6237,1334,8735,5535,55430.900
11 jun 202434,0934,8033,0134,6634,66229.500
10 jun 202433,0534,9733,0234,5134,51342.500
07 jun 202434,2534,9532,7833,4633,46570.600
06 jun 202435,9036,0435,0135,5235,52383.900
05 jun 202435,2236,2634,8036,1036,10234.400
04 jun 202434,9035,6234,1034,6934,69345.900
03 jun 202437,6237,7736,3836,5536,55486.800
31 may 202436,7436,9035,1936,5236,52503.200
30 may 202434,6436,4934,1136,3836,38364.300
29 may 202433,1434,5332,7634,1534,15515.900
28 may 202434,7135,0933,7334,6934,69880.500
24 may 202432,3834,8032,1333,9633,96595.100
23 may 202431,4933,1030,7232,2332,23709.200
22 may 202429,2831,8729,2531,6131,61546.300
21 may 202427,5430,3827,0829,7029,70800.800
20 may 202427,5228,3226,8927,9427,94490.000
17 may 202427,2427,7226,8727,3527,35365.000
16 may 202428,0428,0426,2527,4027,40599.200
15 may 202430,6630,9627,6828,0528,05670.100
14 may 202429,8631,1429,8129,9829,98836.600
13 may 202427,9629,6627,9628,5628,56936.700
10 may 202428,6828,8827,0227,6227,62601.000
09 may 202427,0028,4026,0927,9627,96480.500
08 may 202423,8028,9323,7626,9426,941.555.600
07 may 202422,7923,0322,2322,2422,24381.400
06 may 202422,6522,8922,2122,6922,69339.800
03 may 202422,4723,9821,9222,4122,41447.900
02 may 202421,2021,7520,5621,4521,45362.300
01 may 202420,9821,6520,3520,4920,49303.800
30 abr 202421,0621,1620,3720,9320,93461.400
29 abr 202421,8122,4721,6721,7221,72357.100
26 abr 202421,0822,3021,0821,4821,48359.100
25 abr 202420,8821,0419,9820,9820,98314.700
24 abr 202420,5721,6320,5721,2921,29486.200
23 abr 202418,9921,4118,8720,8920,89547.500
22 abr 202418,9819,2218,4919,0919,09408.500
19 abr 202418,3318,9518,3318,8018,80816.000
18 abr 202418,8519,1718,3218,5618,56444.300
17 abr 202419,6219,8518,6118,6118,61530.100
16 abr 202419,6319,8119,1619,4419,44455.600
15 abr 202420,8321,2319,7420,1020,10509.500
12 abr 202422,5222,7720,8320,9220,92653.800
11 abr 202422,8223,0021,8522,6422,64467.900
10 abr 202422,3923,2921,8023,1223,12497.700
09 abr 202423,2924,6223,2924,1224,12500.100
08 abr 202423,0023,4522,8322,9122,91265.900
05 abr 202422,4122,7321,5322,5022,50483.200
04 abr 202423,9124,8522,6522,7922,79665.000
03 abr 202423,4923,9623,2023,4923,49505.700
02 abr 202424,4824,4823,3923,8623,86453.600
01 abr 202424,5524,9923,5724,9924,99671.400
28 mar 202422,6424,4422,6424,1324,13655.800
27 mar 202420,9223,1220,5922,7422,74904.500
26 mar 202420,0020,9919,5520,6120,61417.500
25 mar 202419,7920,4219,5119,6819,68374.100
22 mar 202420,3020,3319,3919,7419,74403.300
21 mar 202420,2621,3520,0520,3620,36372.500
20 mar 202419,6320,4818,9620,1120,111.078.800
19 mar 202420,5320,8119,9219,9419,94420.500
18 mar 202421,2321,5420,7021,0121,01320.200
15 mar 202420,1221,3520,0121,2521,251.026.800
14 mar 202420,6220,6219,5420,1820,18884.400
13 mar 202420,4721,3120,3720,6120,61397.000
12 mar 202422,0122,1120,2420,8120,811.028.700
11 mar 202420,9421,9920,9421,3221,32414.600
08 mar 202421,0321,7220,7421,1321,13543.200
07 mar 202419,8820,8619,7120,3120,31557.000
06 mar 202419,2720,3018,8019,6219,62567.800
05 mar 202418,0019,2317,5518,4718,47893.100
04 mar 202419,4719,8818,0718,1118,11859.400
01 mar 202421,0421,0419,0819,5419,541.012.300
29 feb 202422,9024,6820,6120,9620,961.359.100
28 feb 202420,2420,9019,6720,3720,37592.000
27 feb 202420,1120,6019,8020,3420,34424.400
26 feb 202419,9920,6119,2119,5419,54614.000
23 feb 202420,6920,9819,7720,2620,26484.000
22 feb 202422,3022,3020,1520,5120,51462.500
21 feb 202422,2222,5821,8222,3422,34297.700
20 feb 202422,1222,7121,9022,6422,64357.100
16 feb 202423,3023,9622,9622,9922,99313.800
15 feb 202424,0224,3923,3923,9823,98482.700
14 feb 202422,3623,9021,4923,6623,66427.200
13 feb 202423,1523,2721,6221,9221,92601.600
12 feb 202422,9925,4122,9524,9024,90472.800
09 feb 202422,5023,2721,9522,8522,85351.900
08 feb 202421,7822,4321,6322,3922,39288.300
07 feb 202422,0822,3120,6321,9421,94367.600
06 feb 202420,1821,5420,1821,5121,51343.900
05 feb 202420,2720,2919,2320,2120,21505.500
02 feb 202421,1021,3120,1421,1021,10396.600
01 feb 202421,0622,0020,6621,8221,82472.900
31 ene 202421,1822,1620,3520,4320,43642.700
30 ene 202422,1722,1721,1821,3721,37605.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...