Mercados españoles cerrados

Amerant Bancorp Inc. (AMTB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,77+0,33 (+1,47%)
Al cierre: 04:00PM EDT
22,77 +0,06 (+0,26%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202422,1722,7822,3622,7722,7736.782
07 may 202422,8023,0122,4122,4422,4471.500
06 may 202422,6923,0822,4122,6222,62116.000
03 may 202422,7923,0422,4922,6122,6183.600
02 may 202422,6322,8722,4922,6422,6481.100
01 may 202421,8822,6621,8822,3522,3556.400
30 abr 202421,5721,7621,4921,6621,6687.500
29 abr 202421,6521,8921,6121,8921,8982.700
26 abr 202422,1322,2821,4421,5821,5871.600
25 abr 202421,7922,3121,6522,0822,08205.500
24 abr 202422,4622,8622,3422,7222,7283.900
23 abr 202422,2122,7622,2122,7222,7270.500
22 abr 202422,1822,6122,1522,3322,3395.400
19 abr 202421,1822,2121,1822,1822,18103.200
18 abr 202420,6421,5020,6421,2921,2993.800
17 abr 202421,1921,2620,7920,8020,8047.100
16 abr 202420,8421,3420,6620,9320,9343.200
15 abr 202421,2621,5020,7720,9920,9955.400
12 abr 202421,1821,3021,0221,1521,1551.100
11 abr 202421,3921,7421,0821,3621,3657.500
10 abr 202421,9421,9421,0321,2521,2588.400
09 abr 202422,9723,0022,5422,7022,7050.400
08 abr 202422,5123,0022,5122,8922,8998.600
05 abr 202422,1922,4522,1022,3122,3142.400
04 abr 202422,2222,7522,0722,2022,2073.600
03 abr 202422,0822,5422,0822,2622,2668.500
02 abr 202422,4322,6522,0922,2922,2971.700
01 abr 202423,3923,3922,5322,7822,7857.000
28 mar 202423,0623,4323,0223,2923,29106.600
27 mar 202422,2023,1022,2023,0823,0873.300
26 mar 202422,4522,4521,9621,9721,9738.300
25 mar 202422,3822,6122,2722,2722,2733.700
22 mar 202422,9122,9122,2522,2522,2548.400
21 mar 202422,4022,9922,4022,8322,8376.100
20 mar 202421,2922,6121,1422,3122,3160.000
19 mar 202421,4921,7421,4321,4321,4357.100
18 mar 202421,9022,2021,4321,5021,5093.500
15 mar 202421,6122,3721,6121,9621,96201.400
14 mar 202421,8921,9921,3621,7021,70113.900
13 mar 202421,8022,2121,8022,0422,0463.100
12 mar 202421,9722,1221,7021,8621,8655.700
11 mar 202422,1222,2821,9922,0422,0485.600
08 mar 202422,4422,5422,1722,2622,2670.000
07 mar 202421,9722,3021,8522,0222,0261.200
06 mar 202421,6822,1621,1521,7721,77111.600
05 mar 202420,5521,6620,5521,5521,5599.100
04 mar 202421,0221,2720,5020,6020,6067.600
01 mar 202421,0221,0220,3620,9720,9786.500
29 feb 202421,4722,3221,1021,1921,1974.200
28 feb 202421,0821,3921,0221,0321,0362.300
27 feb 202421,7121,8621,2421,3321,3375.400
26 feb 202421,5621,9421,3521,5121,5168.500
23 feb 202421,6721,9521,4021,7621,7667.700
22 feb 202421,7221,8821,4521,5421,54102.800
21 feb 202422,1422,1421,7121,7921,7963.900
20 feb 202422,2522,5022,0222,1422,1488.500
16 feb 202422,4922,8722,4022,4922,4983.400
15 feb 202422,0523,1422,0322,8622,86141.400
14 feb 202421,9021,9121,4021,8221,8273.900
13 feb 202422,1922,1921,3321,5221,52125.900
13 feb 20240.09 Dividendo
12 feb 202422,6123,2922,5223,0322,94110.100
09 feb 202422,2922,7522,1322,6922,60103.600
08 feb 202421,7522,2621,6922,1622,07109.900
07 feb 202421,6922,0720,9721,9021,81145.300
06 feb 202421,8422,1221,7921,8421,75118.800
05 feb 202421,7621,9821,4221,7921,70114.000
02 feb 202421,6922,3221,6922,1322,0496.400
01 feb 202422,6722,6721,8022,2922,20110.700
31 ene 202423,0223,5122,5122,6122,52132.700
30 ene 202423,7823,9523,2423,4923,4082.700
29 ene 202424,3724,4323,7124,0123,92137.000
26 ene 202423,8924,3623,8524,1724,08141.300
25 ene 202423,8424,6222,8124,4124,31172.200
24 ene 202424,1424,4023,8724,1724,0874.700
23 ene 202424,2724,2723,7323,8923,8075.900
22 ene 202423,5524,1023,3024,0123,9271.200
19 ene 202422,7623,2822,4123,2523,1682.900
18 ene 202422,7823,0222,3422,5422,4560.100
17 ene 202422,2122,9822,1922,5422,4571.900
16 ene 202422,9423,1722,4922,7422,6599.100
12 ene 202423,8223,8223,0123,2023,1165.100
11 ene 202423,6323,7923,1523,4523,3674.700
10 ene 202423,6723,9423,5023,9223,8334.600
09 ene 202424,3124,3123,5023,8223,7347.800
08 ene 202424,3824,5223,9624,2724,1873.200
05 ene 202423,9524,6523,9524,3424,24143.100
04 ene 202424,4024,6624,2024,2424,1549.500
03 ene 202424,7624,7724,1524,2924,2074.400
02 ene 202424,4325,2024,4324,8724,77112.800
29 dic 202325,2025,2124,5624,5724,4757.500
28 dic 202325,3025,4824,9425,3325,2380.700
27 dic 202325,5025,5525,2325,4325,3347.500
26 dic 202324,9625,7324,9625,5625,4638.500
22 dic 202324,9025,0724,6024,8024,7046.400
21 dic 202324,8325,0224,1024,5624,4694.600
20 dic 202324,8625,2824,4024,6324,53226.600
19 dic 202324,3825,0024,3324,7524,6588.600
18 dic 202324,8324,8324,0124,3124,2170.000
15 dic 202325,1525,1524,0524,6724,57203.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...