Mercados españoles cerrados en 4 hrs 34 min

American Software, Inc. (AMSWA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,03+0,01 (+0,10%)
Al cierre: 04:00PM EDT
10,03 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20249,9810,109,9110,0310,0398.300
07 may 202410,1310,2210,0110,0210,02105.400
06 may 202410,1110,2910,0610,1310,13132.400
03 may 202410,1310,2210,0110,1310,13114.600
02 may 20249,9610,209,9610,0610,06125.500
02 may 20240.11 Dividendo
01 may 202410,1110,2410,0410,059,94111.100
30 abr 202410,1910,3610,0510,1110,00169.800
29 abr 202410,2410,4210,2010,2110,10109.100
26 abr 202410,1010,3010,1010,2210,11136.400
25 abr 202410,2310,2910,0810,1210,01156.900
24 abr 202410,5210,5210,3510,3710,26148.100
23 abr 202410,4910,6410,3910,5110,39162.400
22 abr 202410,6210,6310,4510,4810,37121.600
19 abr 202410,5310,7010,4810,6210,50237.200
18 abr 202410,5810,7010,4310,5710,45349.400
17 abr 202410,7410,7910,5710,5910,47113.100
16 abr 202410,7610,8810,5810,6910,57193.800
15 abr 202411,2111,2710,7410,7610,64244.100
12 abr 202411,9511,9511,2211,2511,13238.800
11 abr 202412,0112,2711,8511,9511,82226.400
10 abr 202411,8012,1011,4912,0611,93321.900
09 abr 202411,7412,1411,6712,0111,88218.900
08 abr 202411,3611,7611,3611,7311,60335.100
05 abr 202411,1011,3211,0711,3111,19302.000
04 abr 202411,0111,1910,9211,1010,98265.000
03 abr 202410,9911,1710,9410,9710,85254.200
02 abr 202411,0411,1010,8510,9910,87146.600
01 abr 202411,4911,4911,1211,1211,00114.800
28 mar 202411,4811,5611,3911,4511,32141.500
27 mar 202411,7411,7711,4311,4511,32138.700
26 mar 202411,7511,7711,5811,6311,50294.500
25 mar 202411,4911,7111,4511,7111,58267.800
22 mar 202411,5411,5911,4311,4911,36197.600
21 mar 202411,6011,8811,4711,5211,39330.200
20 mar 202411,4211,6511,3211,5911,46202.400
19 mar 202411,2111,4811,2111,4011,28336.500
18 mar 202411,0711,2911,0711,2011,08423.900
15 mar 202411,0611,1711,0111,0710,95339.100
14 mar 202411,2211,2210,9811,1010,98197.900
13 mar 202411,1811,2611,1411,2111,09157.300
12 mar 202411,1511,2011,0111,1711,05171.800
11 mar 202411,1311,1611,0911,1511,0377.200
08 mar 202411,3111,3411,0111,1411,02110.200
07 mar 202411,2911,3411,1811,2411,12104.100
06 mar 202411,1311,3111,0211,2311,11175.000
05 mar 202411,1211,3310,9811,0610,94258.400
04 mar 202411,1211,4011,0611,1211,00178.400
01 mar 202411,1911,2211,0411,1311,01152.700
29 feb 202411,4311,5111,1411,2211,10257.000
28 feb 202411,4511,5311,2611,3411,22131.300
27 feb 202411,6311,6411,4011,4911,36293.900
26 feb 202411,4011,5811,2311,4911,36266.500
23 feb 202411,4512,0210,9511,4611,33463.500
22 feb 202410,7210,8010,2710,3010,19226.700
21 feb 202410,7810,8310,6610,8210,70139.900
20 feb 202410,8210,9810,7710,8410,72118.900
16 feb 202410,9811,0910,8410,9210,80177.100
15 feb 202410,7111,0410,6111,0010,88311.100
14 feb 202410,7110,7110,5210,6410,52141.000
13 feb 202410,9611,0410,6010,6210,50198.100
12 feb 202411,0411,2311,0311,1511,03205.500
09 feb 202411,0111,1510,9511,0110,89142.900
08 feb 202410,9911,0610,9110,9610,84110.300
07 feb 202410,7811,0210,6910,9610,84152.200
06 feb 202410,7610,8510,7110,7910,67106.500
05 feb 202410,8910,8910,6910,8010,68108.000
02 feb 202411,0911,2010,9410,9510,83128.700
01 feb 202411,2011,3011,1011,2011,08113.200
01 feb 20240.11 Dividendo
31 ene 202411,3711,5411,2811,3311,10198.400
30 ene 202411,5611,5611,3211,3711,14115.100
29 ene 202411,6911,6911,5311,6211,38107.400
26 ene 202411,8311,8711,6311,6811,4490.900
25 ene 202411,8911,8911,6411,7611,52170.100
24 ene 202411,9711,9711,7111,7411,50318.800
23 ene 202411,9312,0811,8511,8911,65165.700
22 ene 202411,7511,8911,6611,8811,64101.600
19 ene 202411,5911,7011,4511,6411,40105.100
18 ene 202411,5711,6411,4111,5211,2897.800
17 ene 202411,4811,6611,4411,5711,33159.900
16 ene 202411,5411,7011,3811,6011,36137.800
12 ene 202411,7111,8611,5311,5311,29178.400
11 ene 202411,1911,6711,1311,6311,39157.700
10 ene 202411,1111,2211,0811,1910,9697.800
09 ene 202411,1511,3311,0811,1710,94137.900
08 ene 202411,0411,3011,0011,3011,07112.100
05 ene 202410,9011,1310,8411,0210,79213.800
04 ene 202411,2411,3110,9610,9810,75155.900
03 ene 202411,1811,2811,0011,1910,96286.900
02 ene 202410,9111,2810,9111,2511,02330.300
29 dic 202311,2311,3111,0511,3011,07196.600
28 dic 202311,2011,3811,2011,2210,99155.800
27 dic 202310,9611,2810,9611,2611,03150.600
26 dic 202311,1211,1310,9410,9910,76100.100
22 dic 202310,8711,1610,7711,0510,82139.400
21 dic 202310,8011,0210,7210,8610,64334.900
20 dic 202310,7511,0810,6310,7310,51167.900
19 dic 202310,5810,7610,4710,7510,53151.800
18 dic 202310,4010,6510,3510,5210,30178.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...