Mercados españoles abiertos en 3 hrs 27 min

AMTD IDEA Group (AMTD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7500+0,0400 (+2,34%)
Al cierre: 03:36PM EDT
1,7200 -0,03 (-1,71%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20241,72001,75001,71001,75001,750022.400
17 abr 20241,74001,75001,70001,71001,710038.200
16 abr 20241,70001,72001,69001,70001,700028.800
15 abr 20241,85001,85001,69001,69001,690057.600
12 abr 20241,82001,93001,80001,82001,820052.600
11 abr 20241,90001,92001,84001,84001,8400141.000
10 abr 20241,81001,93201,79001,91801,918029.200
09 abr 20241,78001,98001,78001,87001,870076.100
08 abr 20241,66001,92001,66001,80001,8000258.600
05 abr 20241,66001,67001,66001,66001,660020.000
04 abr 20241,67001,70301,65001,66001,660031.900
03 abr 20241,70001,72001,65001,65001,650048.700
02 abr 20241,74501,74501,70001,71001,71009600
01 abr 20241,75001,76001,72001,74001,740014.600
28 mar 20241,74001,80001,74001,77001,770026.500
27 mar 20241,73001,77001,71001,76001,76007000
26 mar 20241,75001,75001,73001,74001,74004400
25 mar 20241,72001,77001,72001,74201,742016.300
22 mar 20241,73001,78001,71001,72001,720021.700
21 mar 20241,70001,79001,70001,73001,730061.300
20 mar 20241,69001,70001,67001,70001,700019.500
19 mar 20241,70001,72001,67001,68001,680023.400
18 mar 20241,69001,70001,67001,70001,700025.500
15 mar 20241,72001,72001,68001,71001,710022.500
14 mar 20241,73001,74001,68001,70001,700018.000
13 mar 20241,73001,76001,72001,75001,750016.400
12 mar 20241,79001,79001,69001,75001,750039.200
11 mar 20241,70001,72601,70001,72001,720012.400
08 mar 20241,76001,79001,68001,70001,700059.000
07 mar 20241,77001,77001,70001,73001,730048.000
06 mar 20241,68001,75001,68001,73001,730072.100
05 mar 20241,68001,69101,68001,68001,680020.300
04 mar 20241,69001,71001,68001,69001,690028.700
01 mar 20241,69001,74001,68001,71001,710025.800
29 feb 20241,73001,73001,68001,70001,700037.900
28 feb 20241,75001,75001,68001,73001,730013.400
27 feb 20241,70001,74001,70001,71001,710039.700
26 feb 20241,71001,75001,69001,70001,700026.700
23 feb 20241,75001,76001,68001,69001,690036.500
22 feb 20241,77001,83001,66001,75001,7500173.400
21 feb 20241,84001,85001,78001,80001,800055.400
20 feb 20241,83001,85001,70001,82001,820064.800
16 feb 20241,90001,90001,77001,79001,7900114.500
15 feb 20241,79001,89001,78001,89001,890048.400
14 feb 20241,99002,00001,70001,74001,7400421.500
13 feb 20241,70001,79601,68001,70001,700036.100
12 feb 20241,77001,80001,70001,75001,750079.500
09 feb 20241,77001,77001,69001,75001,750036.600
08 feb 20241,67001,76001,67001,69001,690051.500
07 feb 20241,75001,75001,66001,71001,710020.800
06 feb 20241,71001,78001,66501,69001,690040.900
05 feb 20241,69001,77001,67001,71001,710052.700
02 feb 20241,68001,69001,68001,68901,68909300
01 feb 20241,72001,75001,69001,71001,710018.900
31 ene 20241,68001,74001,68001,68001,680022.300
30 ene 20241,68001,74901,68001,68001,680020.500
29 ene 20241,79001,80001,70001,71001,710038.000
26 ene 20241,70001,79001,67001,74001,740061.200
25 ene 20241,80001,82001,65001,65001,650082.800
24 ene 20241,74001,74001,70001,70001,700023.200
23 ene 20241,70001,72001,70001,70001,700013.000
22 ene 20241,72001,74001,70101,71001,710010.600
19 ene 20241,70001,73001,68001,70001,700053.000
18 ene 20241,70001,72901,70001,70001,70007400
17 ene 20241,77001,77001,70001,72001,720035.600
16 ene 20241,75001,77001,72001,77001,770025.000
12 ene 20241,79001,79001,76001,76901,769025.400
11 ene 20241,75001,83001,75001,76001,760016.600
10 ene 20241,79001,80001,76001,78001,780032.200
09 ene 20241,80001,80001,75001,76001,760018.100
08 ene 20241,80001,80001,75001,77001,77009200
05 ene 20241,78001,80801,76001,78001,780017.400
04 ene 20241,85001,85001,75001,78001,780064.700
03 ene 20241,87001,87001,76001,85001,850025.400
02 ene 20241,80001,87501,77001,83001,830026.500
29 dic 20231,90001,90001,70001,80001,800096.200
28 dic 20231,81001,93601,78001,87001,870081.800
27 dic 20231,80001,84001,74001,76001,760067.700
26 dic 20231,81001,84001,78001,81001,810044.800
22 dic 20231,80001,88001,79501,84001,840097.300
21 dic 20231,79001,80301,76001,79001,790012.200
20 dic 20231,80001,84001,75001,80001,800054.400
19 dic 20231,77001,94001,77001,81001,810048.600
18 dic 20231,79001,89801,77001,77001,770062.900
15 dic 20231,75001,84001,75001,79001,790025.600
14 dic 20231,78001,83001,74501,79101,791072.400
13 dic 20231,76001,81001,73001,79001,790048.100
12 dic 20231,81001,82001,77601,78001,780013.800
11 dic 20231,82001,85001,79001,81001,810016.300
08 dic 20231,80001,81501,75001,80001,800013.600
07 dic 20231,82001,84901,78001,79001,790027.400
06 dic 20231,79001,84901,79001,84001,840023.600
05 dic 20231,78001,83001,78001,81001,810035.700
04 dic 20231,85001,87001,75001,82001,820052.300
01 dic 20231,79001,85001,78001,83001,830041.200
30 nov 20231,85001,85001,79001,80001,800037.100
29 nov 20231,81001,93001,78001,80001,800029.400
28 nov 20231,80001,87001,77201,85001,8500115.700
27 nov 20231,84002,04001,75001,77001,7700495.900
24 nov 20231,75001,90001,74001,76001,7600773.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...