Mercados españoles abiertos en 4 hrs 32 min

American Superconductor Corporation (AMSC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,53-0,21 (-1,53%)
Al cierre: 04:00PM EDT
13,35 -0,18 (-1,33%)
Después del cierre: 06:30PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202413,7913,8913,4213,5313,53257.800
06 may 202413,4713,7413,4113,7413,74653.800
03 may 202413,4013,4813,1413,3713,37249.500
02 may 202412,8813,1712,5712,9912,99327.300
01 may 202412,4413,2412,3612,6412,64294.600
30 abr 202412,2512,6212,1412,3512,35258.800
29 abr 202412,4012,6112,3312,5112,51200.500
26 abr 202411,8912,4911,8612,2712,27365.800
25 abr 202411,6011,9911,3611,8611,86186.800
24 abr 202412,3212,4711,8611,8711,87235.400
23 abr 202411,7612,3511,6412,3312,33304.000
22 abr 202411,5311,8411,3711,7411,74263.600
19 abr 202411,6411,7811,5211,6611,66319.000
18 abr 202411,8211,9611,6911,7511,75184.900
17 abr 202412,0012,0711,7711,8811,88183.300
16 abr 202411,8612,1511,6911,9511,95253.800
15 abr 202412,4812,5311,9412,0612,06334.400
12 abr 202412,9713,0212,2412,4812,48269.400
11 abr 202412,6913,0212,4913,0113,01233.900
10 abr 202412,6512,7412,3312,6812,68279.800
09 abr 202412,7213,2212,6013,1013,10332.700
08 abr 202412,8513,0612,7212,7612,76236.300
05 abr 202412,6612,9712,5512,8312,83240.500
04 abr 202413,1613,3912,6612,6912,69317.400
03 abr 202412,8613,2012,8113,0413,04420.300
02 abr 202413,1013,2012,7013,0213,02331.700
01 abr 202413,6013,6313,2813,4913,49281.600
28 mar 202413,6213,7813,3713,5113,51630.600
27 mar 202413,0013,5212,8213,4513,45710.400
26 mar 202413,2913,4312,8412,9012,90402.600
25 mar 202413,0313,3213,0313,2013,20220.300
22 mar 202413,2413,2712,8713,0313,03310.200
21 mar 202413,5013,5013,0313,1113,11527.100
20 mar 202413,2113,6812,7213,4113,41426.200
19 mar 202413,1713,2812,8413,1713,17555.700
18 mar 202414,0014,0013,3013,3113,31520.700
15 mar 202413,5814,2613,5414,0514,051.017.000
14 mar 202414,6214,6713,1113,5613,56801.500
13 mar 202414,5014,9214,3914,6514,65308.600
12 mar 202414,8014,8914,0114,5414,54392.000
11 mar 202414,9015,0514,2814,7014,70513.000
08 mar 202414,7215,2414,6014,9614,96791.500
07 mar 202413,9914,5813,8614,4014,40474.300
06 mar 202413,6714,5913,5113,9113,91740.100
05 mar 202414,1314,2513,1913,4213,42606.800
04 mar 202415,0615,2413,4314,3514,351.599.500
01 mar 202413,5113,8513,1313,7113,71446.400
29 feb 202413,3014,1813,2313,4513,45660.400
28 feb 202413,1413,4713,0113,0613,06424.300
27 feb 202413,4913,6513,1913,2313,23484.600
26 feb 202412,8013,4012,7513,2913,29439.400
23 feb 202413,0513,0512,6412,8412,84594.200
22 feb 202413,4113,5913,0413,0413,04527.700
21 feb 202413,0713,6012,7313,2113,21602.100
20 feb 202414,0714,1012,9313,2713,27957.800
16 feb 202414,2314,6513,8714,2814,28770.400
15 feb 202414,4314,5013,9114,3714,371.035.200
14 feb 202413,1314,4913,0214,4414,441.612.300
13 feb 202412,5812,8212,1212,7112,711.005.400
12 feb 202411,5713,2111,5013,0313,032.920.200
09 feb 202411,0611,3710,9911,3111,31794.600
08 feb 202410,2911,0710,2110,9310,93931.600
07 feb 202410,7110,7110,1910,2810,281.266.800
06 feb 202411,0011,0010,4710,5910,591.228.900
05 feb 202411,0011,3110,8910,9910,991.003.900
02 feb 202411,2511,2710,9211,1711,17899.200
01 feb 202411,1511,4211,1011,3111,312.543.500
31 ene 202411,5011,5010,7511,0011,005.934.200
30 ene 202413,5014,3013,3613,4413,441.120.000
29 ene 202413,7013,9013,0713,6413,641.421.100
26 ene 202413,4514,7013,0313,7713,773.453.400
25 ene 202412,5713,8011,0013,2513,2513.225.700
24 ene 202410,2510,259,689,759,75533.200
23 ene 202410,1710,3310,0110,0310,03301.700
22 ene 20249,8310,199,7710,0310,03274.100
19 ene 20249,779,799,449,679,67345.100
18 ene 202410,4010,499,379,759,75595.600
17 ene 20249,7010,929,6710,2410,241.254.500
16 ene 202410,0410,099,649,729,72346.300
12 ene 202410,1910,309,9510,1110,11180.400
11 ene 202410,3910,399,7310,0610,06369.400
10 ene 202410,2210,6810,1310,3910,39324.500
09 ene 202410,5410,5510,1810,2210,22527.500
08 ene 202411,4111,4110,7110,7910,79457.400
05 ene 202411,2011,6511,1911,4311,43621.400
04 ene 202411,0111,7610,7311,3411,34691.000
03 ene 202410,5810,9410,1710,9110,91748.100
02 ene 202410,9011,1510,6010,8410,84321.200
29 dic 202311,3911,6010,9011,1411,14775.500
28 dic 202311,6811,8111,3711,4511,45637.600
27 dic 202311,4411,6711,3611,6611,66350.700
26 dic 202311,0411,5011,0011,4011,40299.800
22 dic 202310,6611,1410,6511,0611,06477.700
21 dic 202310,3810,6010,3710,5310,53317.200
20 dic 202310,9110,9110,1410,2010,20669.900
19 dic 202310,9911,1310,9011,0411,04382.700
18 dic 202311,1111,4010,7210,8010,80338.300
15 dic 202311,0211,2210,8011,1511,15751.900
14 dic 202311,0011,4010,8510,9910,99685.500
13 dic 202310,4610,9910,4010,9210,92587.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...