Mercados españoles cerrados

American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,92+1,25 (+1,36%)
Al cierre: 04:00PM EDT
92,92 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202492,0293,7492,0292,9292,9273.600
25 abr 202490,6892,3489,0491,6791,67102.800
24 abr 202492,9293,9790,6892,1792,17118.200
23 abr 202490,5093,4090,5092,9192,91139.900
22 abr 202490,5091,1089,6190,3090,30207.800
19 abr 202489,7090,9288,6390,2090,20150.200
18 abr 202492,0992,4889,9390,1090,10158.100
17 abr 202493,0693,0690,5291,3991,39118.000
16 abr 202493,7293,7291,7392,5092,50150.600
15 abr 202496,9197,7593,8194,5794,57105.100
12 abr 202496,5297,6795,2496,0296,02148.100
11 abr 202498,2098,2096,5297,2297,2290.000
10 abr 202498,3499,3396,2897,5997,5992.300
09 abr 2024102,09102,0999,17101,12101,1254.700
08 abr 2024102,88103,42101,55101,65101,6585.100
05 abr 202499,63102,4399,36101,79101,7992.700
04 abr 2024102,18103,2299,2599,8099,80106.000
03 abr 202498,13102,0598,13101,31101,3176.800
02 abr 202499,1799,2297,3098,4598,45129.600
01 abr 2024102,27102,5099,54100,01100,0157.300
28 mar 2024101,55102,38100,58101,66101,66125.800
27 mar 2024101,60102,05100,56101,05101,0585.600
26 mar 202499,74100,7699,47100,61100,6188.100
25 mar 2024100,58100,9099,2999,3099,3048.600
22 mar 2024102,06102,0698,82100,10100,1086.900
21 mar 202498,98103,4597,54102,31102,31193.500
20 mar 202497,6198,5196,1998,0098,00231.100
19 mar 202495,0297,5894,9497,5097,50128.700
18 mar 202495,5196,8593,2795,1995,19146.500
15 mar 202492,5794,8592,5794,7694,76494.300
14 mar 202494,0494,4692,0193,2293,22110.100
13 mar 202495,1295,9094,2494,6394,6379.600
12 mar 202495,8296,0994,4595,4695,4691.600
11 mar 202496,2596,2593,3495,5795,5789.600
08 mar 202497,2297,5795,3096,0496,04155.000
07 mar 202495,2196,4094,2696,2396,23115.100
06 mar 202494,5695,5193,2194,7594,75136.500
05 mar 202496,2896,2893,0093,2193,21120.000
04 mar 2024103,10104,1995,6796,7496,74174.000
01 mar 2024102,55104,28100,78102,27102,27170.300
29 feb 2024101,03102,8599,38100,24100,24186.600
28 feb 202498,65103,4598,41101,03101,03168.500
27 feb 202497,21100,0897,1599,6999,69128.900
26 feb 202494,9097,3294,8996,1496,1497.100
23 feb 202494,9096,4194,3795,1795,1792.500
22 feb 202494,3096,8793,7894,7794,7798.000
21 feb 202492,0693,0390,6091,6191,6168.100
20 feb 202492,3192,3189,7691,9791,9787.600
16 feb 202492,8893,4491,4492,6192,6174.100
15 feb 202492,4896,7891,9894,0594,0584.300
14 feb 202490,8992,2389,7591,8891,8876.800
13 feb 202492,7192,7188,4189,1689,16163.400
12 feb 202494,4896,9694,1796,3296,32132.100
09 feb 202493,2896,5192,1694,4394,43203.800
08 feb 202491,4493,6891,1793,3893,38109.900
07 feb 202491,7092,7391,2791,5691,5675.000
06 feb 202491,3292,2190,7491,5991,5959.000
05 feb 202491,9192,4390,2291,5591,5560.200
02 feb 202493,1194,4392,2393,1993,1958.300
01 feb 202492,6694,7391,8094,2394,2376.400
31 ene 202494,3994,5990,9791,2891,2883.400
30 ene 202493,5194,5393,3394,2894,2871.100
29 ene 202492,7494,2690,9494,1194,1162.700
26 ene 202492,5392,8391,3092,7492,7460.900
25 ene 202490,6692,1790,0191,7291,72104.700
24 ene 202491,2891,2988,9089,2289,2286.900
23 ene 202494,6694,9189,8889,9989,99143.700
22 ene 202493,0895,5593,0895,0895,08111.600
19 ene 202491,8192,8690,0192,8492,8497.800
18 ene 202491,3792,2789,9591,8391,83101.300
17 ene 202488,6990,6588,6990,6290,6295.100
16 ene 202489,6590,0288,8990,0290,0279.700
12 ene 202492,0692,3989,7290,6090,6050.600
11 ene 202490,2191,0688,9390,9190,91115.400
10 ene 202489,7890,6788,8990,5190,5182.700
09 ene 202488,6889,7487,1489,3889,3864.600
08 ene 202488,9490,1088,2889,8389,8396.900
05 ene 202488,1790,6987,4888,7488,7483.200
04 ene 202489,1890,1088,0988,9288,92109.700
03 ene 202491,3491,7589,0689,1589,15128.100
02 ene 202491,9192,4090,8192,0792,0798.600
29 dic 202393,6193,6992,5592,8592,8565.000
28 dic 202393,2293,8592,6593,7193,7182.800
27 dic 202393,9394,7593,3693,7393,7361.900
26 dic 202393,2494,5692,9293,7193,7157.700
22 dic 202393,1893,6592,1692,7092,7076.700
21 dic 202392,7294,1291,1692,5092,5069.200
20 dic 202391,9594,1289,9391,8791,87157.600
19 dic 202391,2292,7890,9691,9391,93124.900
18 dic 202392,3193,1190,1690,2590,25182.700
15 dic 202393,0393,0791,0592,3692,36615.600
14 dic 202390,9293,8690,0492,4392,43155.200
13 dic 202388,3789,6085,3989,0689,06121.800
12 dic 202388,0188,5587,2588,2388,23104.900
11 dic 202387,6788,8384,6487,9587,9597.400
08 dic 202386,9688,6586,6788,1988,19120.900
07 dic 202384,9085,7983,5085,7985,79120.600
06 dic 202383,9485,8083,9484,5284,52129.700
05 dic 202383,1783,6582,0883,1983,19130.700
04 dic 202382,8984,4281,9283,0883,08231.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...