Mercados españoles abiertos en 31 mins

American Shared Hospital Services (AMS)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,1200+0,1000 (+3,31%)
Al cierre: 03:57PM EDT
3,1400 +0,02 (+0,64%)
Después del cierre: 07:26PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,91003,15002,91003,12003,120017.700
24 abr 20242,99003,04002,94003,02003,020015.100
23 abr 20242,91003,05002,91003,00003,000015.900
22 abr 20242,91003,08002,90003,01003,010018.300
19 abr 20243,02003,02002,90002,99002,99006400
18 abr 20243,00003,00002,91002,91002,910047.500
17 abr 20242,97003,00002,96002,99002,990022.700
16 abr 20242,83002,95002,83002,95002,95004600
15 abr 20242,76002,97002,76002,87002,870015.700
12 abr 20242,90002,93002,90002,93002,93001100
11 abr 20242,97002,99002,94002,95002,95003100
10 abr 20242,97002,98002,84002,93002,93004000
09 abr 20242,98002,99002,88002,97002,97006000
08 abr 20242,88003,00002,88002,97002,970028.300
05 abr 20242,95002,95002,85002,93002,930021.400
04 abr 20242,89002,94002,87002,94002,94005500
03 abr 20242,88002,93002,86002,92002,920012.000
02 abr 20242,93002,98002,89002,93002,930019.400
01 abr 20242,88002,98002,87002,93002,93006200
28 mar 20242,76003,00002,72002,95002,950076.500
27 mar 20242,65002,70002,59002,69002,690013.900
26 mar 20242,59002,64002,59002,59002,590051.600
25 mar 20242,53002,59002,53002,59002,59002900
22 mar 20242,62002,64002,62002,64002,64001200
21 mar 20242,70002,70002,61002,68002,68007200
20 mar 20242,67002,67002,61002,66002,66002900
19 mar 20242,63002,63002,51002,56002,56001400
18 mar 20242,52002,67002,52002,57002,57004900
15 mar 20242,60002,62002,55002,57002,570013.800
14 mar 20242,68002,68002,66002,66002,66004000
13 mar 20242,70002,70002,64002,64002,640011.500
12 mar 20242,74002,74002,61002,61002,61005200
11 mar 20242,66002,72002,66002,69002,69003000
08 mar 20242,68002,74002,68002,74002,74001300
07 mar 20242,70002,70002,67002,69002,69002000
06 mar 20242,70002,75002,70002,70002,70008300
05 mar 20242,67002,74002,67002,70002,70005500
04 mar 20242,67002,77002,66002,70002,70002100
01 mar 20242,72002,72002,70002,70002,7000900
29 feb 20242,68002,71002,68002,71002,71002500
28 feb 20242,72002,72002,72002,72002,7200500
27 feb 20242,75002,75002,75002,75002,75002200
26 feb 20242,68002,75002,68002,75002,75002600
23 feb 20242,72002,72002,69002,69002,69003500
22 feb 20242,74002,74002,68002,74002,74002300
21 feb 20242,70002,70002,68002,68002,68007400
20 feb 20242,70002,72002,70002,70002,70005200
16 feb 20242,67002,75002,67002,70002,70005000
15 feb 20242,78002,79002,70002,70002,70002100
14 feb 20242,71002,76002,71002,76002,7600600
13 feb 20242,65002,69002,65002,68002,68001900
12 feb 20242,74002,74002,67002,67002,67003200
09 feb 20242,70002,70002,68002,70002,70004600
08 feb 20242,72002,72002,68002,70002,70001100
07 feb 20242,69002,75002,68002,75002,750015.000
06 feb 20242,71002,71002,67002,67002,67004200
05 feb 20242,71002,71002,64002,65002,650072.000
02 feb 20242,71002,71002,64002,71002,71006400
01 feb 20242,75002,75002,66002,67002,67008500
31 ene 20242,61002,71002,61002,67002,67001900
30 ene 20242,71002,75002,64002,64002,64008900
29 ene 20242,71002,76002,71002,71002,710013.200
26 ene 20242,75002,75002,71002,71002,71003500
25 ene 20242,75002,75002,69002,75002,75006100
24 ene 20242,70002,72002,69002,72002,72006800
23 ene 20242,70002,75002,70002,70002,700014.600
22 ene 20242,70002,77002,70002,72002,72004400
19 ene 20242,60002,72002,60002,72002,720022.700
18 ene 20242,68002,68002,60002,68002,68005800
17 ene 20242,67002,67002,64002,66002,660013.500
16 ene 20242,68002,68002,64002,67002,670018.600
12 ene 20242,66002,71002,65002,70002,700018.800
11 ene 20242,70002,70002,60002,60002,600010.100
10 ene 20242,70002,70002,60002,60002,60001900
09 ene 20242,87002,87002,63002,68002,680023.800
08 ene 20242,58002,61002,57002,61002,610026.600
05 ene 20242,57002,57002,50002,54002,54001300
04 ene 20242,45002,56002,44002,56002,56003200
03 ene 20242,44002,50002,42002,46002,460035.400
02 ene 20242,37002,44002,37002,40002,400013.100
29 dic 20232,40002,44002,37002,38002,380011.500
28 dic 20232,34002,39002,33002,35002,350042.400
27 dic 20232,44002,48002,40002,40002,40008700
26 dic 20232,35002,44002,35002,44002,440020.500
22 dic 20232,38002,44002,38002,44002,440017.300
21 dic 20232,40002,47002,40002,46002,46006100
20 dic 20232,36002,49002,36002,49002,49003700
19 dic 20232,43002,43002,43002,43002,4300700
18 dic 20232,44002,44002,39002,39002,390020.000
15 dic 20232,36002,43002,35002,38002,380024.600
14 dic 20232,51002,51002,37002,37002,370019.600
13 dic 20232,44002,47002,38002,38002,38002700
12 dic 20232,49002,49002,41002,41002,41002100
11 dic 20232,51002,51002,45002,45002,45005100
08 dic 20232,50002,54002,49002,52002,52008100
07 dic 20232,47002,47002,43002,44002,44002200
06 dic 20232,40002,50002,38002,44002,44002800
05 dic 20232,43002,50002,39002,42002,42004100
04 dic 20232,45002,45002,43002,43002,43002300
01 dic 20232,36002,45002,36002,45002,45009700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...