Mercados españoles cerrados

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
122,08+6,63 (+5,74%)
Al cierre: 04:00PM EDT
122,99 +0,91 (+0,75%)
Después del cierre: 07:55PM 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 2024116,35122,21115,34122,08122,081.108.400
25 abr 2024113,00115,91111,41115,45115,45943.100
24 abr 2024120,00120,52115,00115,09115,09985.800
23 abr 2024116,19119,91115,07119,71119,711.035.200
22 abr 2024113,00115,81111,22114,84114,841.216.700
19 abr 2024108,92112,28108,53110,36110,361.088.800
18 abr 2024113,96113,97108,84109,32109,321.630.400
17 abr 2024117,76118,15111,40113,48113,481.171.200
16 abr 2024111,90116,73109,56115,89115,891.475.100
15 abr 2024113,10115,00110,92112,84112,841.335.800
12 abr 2024114,98115,80111,33111,83111,831.026.000
11 abr 2024114,70117,25113,86116,47116,471.103.400
10 abr 2024114,94118,15113,62114,33114,331.666.700
09 abr 2024120,54120,54115,20116,12116,121.780.100
08 abr 2024122,00123,32117,58119,42119,421.468.900
05 abr 2024123,42124,18120,13120,79120,791.307.000
04 abr 2024132,48132,65122,86122,96122,961.271.800
03 abr 2024131,40134,12128,41130,73130,731.281.800
02 abr 2024128,00131,47123,78131,40131,401.781.600
01 abr 2024125,27131,91125,27131,84131,841.971.800
28 mar 2024120,53125,99119,47125,33125,331.352.200
27 mar 2024121,76123,73120,68121,36121,361.027.000
26 mar 2024121,17125,24119,70121,97121,971.666.100
25 mar 2024134,00134,59120,87121,17121,172.849.100
22 mar 2024135,61137,44134,78134,97134,971.019.600
21 mar 2024136,68139,11135,22137,42137,421.498.400
20 mar 2024129,98135,70128,70135,04135,041.090.600
19 mar 2024129,00131,36128,38131,08131,081.110.800
18 mar 2024127,63132,47125,80130,82130,821.772.400
15 mar 2024125,00127,20122,50125,89125,894.425.100
14 mar 2024127,15129,64123,62125,36125,361.514.600
13 mar 2024121,37126,07120,56125,97125,971.755.600
12 mar 2024117,15120,74116,52120,56120,561.736.800
11 mar 2024117,60119,33114,49116,54116,542.273.900
08 mar 2024127,95129,00118,29118,64118,643.985.700
07 mar 2024137,78138,30125,50127,78127,783.486.300
06 mar 2024139,55139,89130,69134,99134,996.042.400
05 mar 2024135,72140,28134,87139,95139,953.409.500
04 mar 2024132,20139,48132,20137,30137,302.894.700
01 mar 2024128,24131,73127,76131,37131,371.609.000
29 feb 2024127,45128,68125,81127,76127,761.308.700
28 feb 2024124,50127,12123,61126,00126,001.135.000
27 feb 2024126,50128,69125,78125,78125,781.400.900
26 feb 2024124,14127,69123,73126,21126,211.675.000
23 feb 2024121,04123,14119,80122,82122,82971.000
22 feb 2024119,25122,88117,86121,22121,221.206.800
21 feb 2024115,12117,84113,75117,25117,251.026.800
20 feb 2024120,52120,90115,16116,39116,392.122.800
16 feb 2024119,91122,25118,59120,90120,901.205.800
15 feb 2024118,81120,89118,29119,80119,801.373.800
14 feb 2024118,66120,52116,81119,25119,251.679.600
13 feb 2024108,80117,42108,80116,85116,852.106.400
12 feb 2024111,56115,54110,81114,94114,941.969.400
09 feb 2024107,47110,77107,47110,11110,111.380.000
08 feb 2024104,44108,28104,34107,32107,321.358.600
07 feb 2024103,57104,66101,59103,96103,961.146.600
06 feb 2024105,94106,47103,45104,08104,081.103.800
05 feb 2024108,75109,87104,86106,45106,451.552.200
02 feb 2024106,27110,17105,41109,47109,471.224.800
01 feb 2024103,17107,00102,77106,58106,581.083.300
31 ene 2024105,35105,52101,14101,90101,901.416.100
30 ene 2024105,15106,00104,44105,69105,69907.500
29 ene 2024104,22105,28103,22105,06105,06883.900
26 ene 2024102,36103,88101,39103,80103,80791.700
25 ene 2024104,01104,01100,84102,46102,46654.400
24 ene 2024103,19104,97101,65102,19102,191.352.400
23 ene 2024105,19105,81101,50102,61102,611.103.200
22 ene 2024102,00104,67101,90104,67104,671.311.700
19 ene 202498,13101,2796,97101,11101,111.466.000
18 ene 2024100,29100,8195,5197,0397,031.553.900
17 ene 202498,2699,5197,4099,4799,47976.200
16 ene 202496,4099,2595,9398,8998,891.334.800
12 ene 202498,2199,4996,0496,7996,791.577.700
11 ene 202497,0098,7395,4798,4398,431.787.800
10 ene 202494,1997,3794,1996,7196,711.368.600
09 ene 202496,5098,0093,9194,0194,011.436.200
08 ene 202492,6999,0892,2596,2296,223.159.300
05 ene 202493,0994,2590,5290,5490,541.856.900
04 ene 202489,9194,2789,7292,5092,501.742.600
03 ene 202489,7490,9788,6388,7688,761.409.700
02 ene 202487,4791,1986,9190,9690,961.548.200
29 dic 202390,1390,5087,3388,2288,221.395.700
28 dic 202390,5091,2488,0490,0190,011.488.300
27 dic 202391,8092,2490,7991,3991,39770.100
26 dic 202393,7394,0890,7791,5691,561.292.800
22 dic 202391,5093,8790,2092,5892,581.216.500
21 dic 202392,1593,7391,9993,1993,191.411.000
20 dic 202390,8592,2489,6389,8989,891.575.000
19 dic 202387,2191,3286,9190,9690,961.502.000
18 dic 202384,1986,8083,5086,6786,671.324.600
15 dic 202383,8785,1582,6084,1784,172.907.800
14 dic 202384,7386,0982,7783,8283,821.199.000
13 dic 202383,5684,4582,8083,7583,751.728.300
12 dic 202381,6084,5981,2883,5283,521.329.200
11 dic 202379,4682,1479,2081,6381,631.404.200
08 dic 202377,6078,7677,3178,6578,65784.100
07 dic 202376,9678,1676,8277,9477,941.025.300
06 dic 202378,5179,1877,0477,1377,131.201.600
05 dic 202377,1777,7975,6977,7377,731.232.700
04 dic 202377,7578,8376,0277,2277,221.174.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...