Mercados españoles cerrados

Amesite Inc. (AMST)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,5400+0,2200 (+6,63%)
Al cierre: 04:00PM EDT
3,4600 -0,08 (-2,26%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243,32003,68003,31003,54003,5400151.300
09 may 20243,29003,34003,20003,32003,320022.200
08 may 20243,08003,30003,08003,24003,240055.900
07 may 20243,07003,24503,07003,14003,140018.300
06 may 20243,24003,34003,04703,13003,130042.000
03 may 20243,31003,49803,09003,31003,310073.100
02 may 20243,52003,58003,43003,45003,450069.200
01 may 20243,44003,55003,23703,55003,550084.000
30 abr 20243,41003,49003,15003,49003,4900185.400
29 abr 20243,31003,50003,18003,36003,3600210.700
26 abr 20243,41003,58003,25003,30003,3000382.300
25 abr 20243,05003,61002,91003,50003,50001.712.800
24 abr 20243,80004,34002,96003,35003,350070.566.600
23 abr 20241,88002,00001,85002,00002,000013.100
22 abr 20241,97701,97701,85001,88001,880021.600
19 abr 20241,90001,93001,90001,91001,910010.300
18 abr 20242,06002,06001,95001,95001,95004900
17 abr 20241,96001,97401,95001,96001,96006000
16 abr 20241,95002,11601,95002,00002,00007000
15 abr 20242,05002,10001,95001,95001,950010.700
12 abr 20242,02002,13101,97202,10402,10406800
11 abr 20242,10902,13002,02002,03002,030012.800
10 abr 20242,10002,15502,10002,15502,15502600
09 abr 20242,19002,20002,12002,17402,17405900
08 abr 20242,21002,21002,09002,15002,150014.100
05 abr 20242,30002,32002,21402,24502,24505200
04 abr 20242,25002,33002,17002,32002,32007900
03 abr 20242,28002,36002,20002,25002,250024.000
02 abr 20242,37002,42502,27002,31002,31005300
01 abr 20242,50002,50002,15902,32002,320031.700
28 mar 20242,16002,26002,16002,23002,230011.500
27 mar 20242,14502,17902,05002,12302,123023.000
26 mar 20242,19002,20502,13002,15002,15006900
25 mar 20242,08002,19002,08002,16002,160010.400
22 mar 20242,25202,25202,06502,09002,090033.000
21 mar 20242,29002,38002,28002,28002,280020.300
20 mar 20242,34002,34002,23302,29802,29806400
19 mar 20242,43002,43002,21202,33002,330012.000
18 mar 20242,39002,45402,30002,41002,410029.000
15 mar 20242,14002,38002,05002,26002,260037.100
14 mar 20242,08002,18002,05002,10002,10009500
13 mar 20242,15002,29002,01002,11002,110032.900
12 mar 20242,03002,17001,85002,13002,1300178.600
11 mar 20242,00002,15102,00002,06002,0600475.400
08 mar 20242,02002,12901,96002,03002,03009600
07 mar 20242,07002,10002,00002,05002,050019.200
06 mar 20241,98002,09001,97902,07002,070020.300
05 mar 20241,99001,99001,90001,95501,955017.600
04 mar 20242,02002,20001,96001,98501,985073.600
01 mar 20242,06202,09001,95302,05002,050010.900
29 feb 20241,98002,10001,98002,07002,070017.800
28 feb 20242,05002,10701,90102,10502,1050170.000
27 feb 20242,21702,33002,12102,16002,160015.100
26 feb 20242,10002,24002,02002,15502,15506200
23 feb 20242,44002,44002,01002,01002,010023.100
22 feb 20242,34702,49002,20002,30002,300015.800
21 feb 20242,52002,52002,36002,36002,36002700
20 feb 20242,50002,60002,33502,45002,45005200
16 feb 20242,55002,62002,36002,48502,48509600
15 feb 20242,54802,57702,44002,45002,45009500
14 feb 20242,66002,66002,50002,59002,590012.100
13 feb 20242,43002,72002,42802,67002,670057.000
12 feb 20242,32002,43002,29002,43002,430013.400
09 feb 20242,43002,43002,25802,32002,320027.200
08 feb 20242,30202,42002,30202,37002,37006800
07 feb 20242,28002,35002,25002,30002,30005600
06 feb 20242,30002,40002,27002,34502,34507200
05 feb 20242,42002,42002,27002,34002,340017.900
02 feb 20242,43002,44002,28602,40002,400025.200
01 feb 20242,36002,50002,30002,33002,330024.100
31 ene 20242,46002,65002,35002,35002,350011.600
30 ene 20242,42002,67002,36002,58002,580029.200
29 ene 20242,26002,85902,26002,49102,491027.200
26 ene 20242,34002,45002,29502,35002,35005100
25 ene 20242,21002,34002,21002,34002,34006400
24 ene 20242,16002,29502,15102,25002,250030.500
23 ene 20242,07002,18102,07002,17002,170016.400
22 ene 20242,25002,25002,08002,17502,17504800
19 ene 20242,41002,41002,21002,23002,230029.500
18 ene 20242,28602,41502,26502,41502,41505600
17 ene 20242,54002,63002,25002,39002,390036.700
16 ene 20242,88002,88002,65002,73002,730011.300
12 ene 20242,89002,89002,56002,86002,860018.900
11 ene 20243,34003,40002,85802,90002,900026.200
10 ene 20243,04003,30002,98203,21103,211023.300
09 ene 20242,90003,19802,90002,99002,990047.300
08 ene 20242,56003,11002,55802,89502,895063.400
05 ene 20242,31002,57502,31002,56002,560023.700
04 ene 20242,43002,46002,33002,35502,35505000
03 ene 20242,47002,49502,25102,38002,38007300
02 ene 20242,35002,57002,31202,51002,51008800
29 dic 20232,79002,79002,25002,25002,250072.300
28 dic 20232,36002,62002,36002,62002,620025.600
27 dic 20232,40002,47902,30002,41002,410039.800
26 dic 20232,37002,43002,28502,35002,350015.400
22 dic 20232,35002,49902,23002,39002,390017.000
21 dic 20231,90002,44001,85002,39002,3900144.100
20 dic 20231,83001,89001,81001,81001,81008800
19 dic 20231,76901,85001,74001,83001,83009500
18 dic 20231,76001,80001,76001,78801,788015.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...