Mercados españoles abiertos en 1 hr 26 mins

AMERISAFE, Inc. (AMSF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,43-0,06 (-0,13%)
Al cierre: 04:00PM EDT
47,43 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202447,4147,5146,6547,4347,4362.000
08 may 202447,6047,9247,4747,4947,4980.000
07 may 202447,5348,0547,5247,6147,6178.000
06 may 202447,1847,8347,1147,5347,5367.600
03 may 202447,5447,5446,8047,1247,12106.600
02 may 202446,8047,4046,6447,4047,40154.300
01 may 202445,8246,8745,5146,6646,66123.200
30 abr 202445,0145,8944,6145,6045,60145.100
29 abr 202445,3345,7344,9344,9844,98131.300
26 abr 202445,6746,9045,2845,5645,56192.900
25 abr 202449,0350,0144,8845,8245,82287.200
24 abr 202450,6551,1750,5350,9250,92100.300
23 abr 202451,2551,5550,8550,9050,9096.800
22 abr 202450,9051,8050,8851,1751,17132.100
19 abr 202450,0951,0150,0750,8850,88137.100
18 abr 202448,6250,0348,6250,0150,01216.000
17 abr 202448,8149,0048,3148,6548,65151.600
16 abr 202448,2548,9048,0448,8548,85100.400
15 abr 202447,7248,5047,7248,3248,32100.000
12 abr 202447,5348,0047,5047,7647,76121.400
11 abr 202447,6047,9846,8147,5247,52133.400
10 abr 202447,3747,7647,1247,6547,65104.100
09 abr 202447,5147,9947,2747,9747,9785.500
08 abr 202447,5647,9647,5047,5347,53112.600
05 abr 202447,9648,3347,5747,5747,5786.600
04 abr 202448,7448,7447,6947,9647,9683.700
03 abr 202448,4448,5848,0148,3948,39109.500
02 abr 202448,6648,8148,2448,4448,44139.800
01 abr 202450,3550,4949,0449,0449,0487.200
28 mar 202450,0750,4149,8450,1750,17194.600
27 mar 202449,7250,0149,5949,6949,69143.500
26 mar 202449,6449,6949,3049,3949,39249.500
25 mar 202450,1050,1649,2749,2749,2775.800
22 mar 202450,6750,7349,5349,8149,81138.500
21 mar 202450,8051,0750,2950,4450,44154.800
20 mar 202450,5250,8350,1850,4950,49134.100
19 mar 202450,2050,6850,2050,5050,50181.700
18 mar 202450,5151,1149,9850,1350,13180.200
15 mar 202450,2651,2350,2650,5350,531.017.600
14 mar 202452,0052,0350,6050,6150,61163.500
13 mar 202452,4552,6951,6351,8651,86125.600
12 mar 202452,2652,6351,5052,1852,18168.700
11 mar 202452,5452,8052,2152,4452,44108.800
08 mar 202452,8153,1152,4352,7352,73111.600
07 mar 202453,3053,3552,5052,5052,5095.700
07 mar 20240.37 Dividendo
06 mar 202453,0853,5552,4453,3352,96126.300
05 mar 202452,9753,3252,6852,7152,34115.400
04 mar 202452,8554,8052,8553,1152,74212.400
01 mar 202452,8252,9052,1752,1951,8398.500
29 feb 202453,1253,1552,4052,7652,39118.500
28 feb 202452,9153,1152,1552,8652,49131.700
27 feb 202452,0052,9551,3952,8852,51160.600
26 feb 202450,7651,9550,3551,9551,59161.200
23 feb 202450,4951,4950,1350,7750,42162.000
22 feb 202448,7050,7848,7050,5250,17186.700
21 feb 202449,7049,8749,0149,1048,76230.600
20 feb 202449,8950,4949,6049,8649,51118.700
16 feb 202450,3650,7850,0550,2549,90155.800
15 feb 202449,7550,9149,7050,5950,24123.700
14 feb 202449,6049,8949,0749,4349,09102.400
13 feb 202450,4350,4849,0749,2548,91110.000
12 feb 202449,9551,1149,9550,7950,4498.300
09 feb 202449,1750,0249,0049,7949,4473.600
08 feb 202448,8549,1148,5749,0148,6762.000
07 feb 202448,9149,0648,5848,8148,4754.900
06 feb 202448,5749,4748,5748,9048,5682.100
05 feb 202448,8549,2848,3548,7648,4294.100
02 feb 202449,0749,4048,7849,0648,7278.900
01 feb 202449,6250,0648,4349,4449,10264.800
31 ene 202449,1751,5549,1749,8449,49233.000
30 ene 202448,7249,2648,5549,2248,8861.200
29 ene 202448,8349,2548,4348,7448,4082.000
26 ene 202448,3549,0348,3549,0048,6691.300
25 ene 202448,5848,7148,1648,4048,0661.800
24 ene 202448,6949,0248,4548,4848,1463.300
23 ene 202448,7949,1148,2548,4948,1575.600
22 ene 202447,9648,7447,9648,6948,3577.800
19 ene 202447,3147,8247,3047,8047,4790.500
18 ene 202446,9147,3746,7147,2646,9392.100
17 ene 202446,5647,3146,4746,9446,61111.700
16 ene 202446,4847,4946,3446,7446,42134.700
12 ene 202446,5846,6746,1446,4146,0967.800
11 ene 202446,3046,7645,6446,3446,0285.400
10 ene 202446,1746,4746,0546,2545,9364.800
09 ene 202446,4946,5445,9046,3646,0459.700
08 ene 202446,5746,8246,2546,7446,4283.100
05 ene 202446,7947,2246,6346,6746,3587.800
04 ene 202446,8647,3546,7546,8546,5294.100
03 ene 202447,0047,7346,6346,6346,31104.100
02 ene 202446,9147,4446,8647,0046,6783.700
29 dic 202347,1547,1546,6746,7846,4664.600
28 dic 202347,2747,5147,0947,0946,7660.800
27 dic 202347,2647,2646,8847,1846,85104.900
26 dic 202347,4547,4747,0647,1646,8365.800
22 dic 202346,8947,5046,7947,3447,01110.800
21 dic 202346,5546,7845,8246,6046,2899.200
20 dic 202346,6447,2246,0746,5046,18136.600
19 dic 202346,6346,8946,3846,6346,31126.700
18 dic 202345,4946,8145,4646,5446,22200.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...