Mercados españoles cerrados

Ampco-Pittsburgh Corporation (AP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0299-0,0201 (-0,98%)
A partir del 01:26PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,09002,06972,00002,02992,029924.534
01 may 20242,04002,07002,03002,05002,050014.700
30 abr 20242,15002,15002,05002,05002,050022.800
29 abr 20242,15002,18002,05002,15002,150026.500
26 abr 20242,12002,22002,11002,11002,110014.500
25 abr 20242,09002,14002,09002,12002,12008400
24 abr 20242,15002,15002,09002,09002,090021.100
23 abr 20242,21002,23002,15002,15002,150016.600
22 abr 20242,13002,26002,13002,20002,20007900
19 abr 20242,17002,22002,15002,18002,180013.100
18 abr 20242,22002,24002,16002,22002,220014.300
17 abr 20242,21002,21002,17002,20002,20007500
16 abr 20242,26002,26002,17002,17002,170014.100
15 abr 20242,30002,31002,25002,26002,260022.300
12 abr 20242,34002,38002,32002,37002,370016.800
11 abr 20242,33002,35002,31002,32002,32006200
10 abr 20242,28002,35002,28002,32002,320026.900
09 abr 20242,36002,40002,29002,31002,310017.600
08 abr 20242,20002,39002,16002,35002,350063.300
05 abr 20242,17002,20002,12002,20002,200028.500
04 abr 20242,20002,24002,15002,21002,210046.400
03 abr 20242,18002,23002,14002,20002,200020.100
02 abr 20242,12002,19002,12002,15002,150035.800
01 abr 20242,17002,22002,12002,19002,190034.700
28 mar 20242,16002,24002,15002,17002,170041.700
27 mar 20242,21002,32002,09002,11002,110086.900
26 mar 20242,60002,70002,20002,20002,2000189.800
25 mar 20242,54002,77002,54002,76002,760093.500
22 mar 20242,49002,54002,41002,54002,540021.900
21 mar 20242,57002,57002,41002,45002,450023.800
20 mar 20242,48002,53002,44002,53002,530013.600
19 mar 20242,45002,53002,44002,44002,440014.300
18 mar 20242,58002,58002,45002,45002,450022.200
15 mar 20242,45002,52002,45002,52002,520012.200
14 mar 20242,58002,59002,47002,50002,500011.600
13 mar 20242,46002,54002,46002,47002,470017.700
12 mar 20242,60002,61002,50002,50002,500022.600
11 mar 20242,57002,57002,45002,54002,540034.800
08 mar 20242,60002,65002,49002,53002,530021.300
07 mar 20242,49002,74002,49002,60002,600041.300
06 mar 20242,50002,59002,45002,50002,500016.700
05 mar 20242,52002,52002,45002,50002,500027.400
04 mar 20242,45002,53002,45002,49002,490025.700
01 mar 20242,55002,56002,44002,44002,440071.400
29 feb 20242,44002,56002,44002,52002,520034.400
28 feb 20242,58002,58002,48002,48002,480025.900
27 feb 20242,51002,64002,51002,58002,580046.800
26 feb 20242,42002,53002,42002,51002,510027.600
23 feb 20242,44002,46002,42002,43002,43009900
22 feb 20242,48002,50002,45002,49002,490010.600
21 feb 20242,49002,50002,44002,45002,450027.500
20 feb 20242,49002,57002,47002,47002,470023.500
16 feb 20242,51002,56002,46002,49002,490022.400
15 feb 20242,52002,56002,50002,56002,560015.300
14 feb 20242,50002,58002,43002,55002,550016.000
13 feb 20242,42002,51002,42002,45002,45007000
12 feb 20242,40002,53002,40002,45002,450049.200
09 feb 20242,50002,62002,42002,43002,430017.900
08 feb 20242,48002,55002,48002,50002,500018.000
07 feb 20242,56002,59002,46002,47002,470024.600
06 feb 20242,66002,66002,51002,52002,520034.400
05 feb 20242,55002,59002,51002,51002,51009400
02 feb 20242,53002,57002,53002,56002,560014.100
01 feb 20242,53002,64002,53002,54002,540016.800
31 ene 20242,59002,61002,53002,53002,530017.200
30 ene 20242,53002,68002,53002,55002,550060.200
29 ene 20242,53002,62002,53002,58002,580090.100
26 ene 20242,57002,59002,51002,51002,510023.800
25 ene 20242,44002,61002,41002,61002,610039.900
24 ene 20242,50002,62002,42002,46002,460039.900
23 ene 20242,50002,58002,45002,45002,450018.800
22 ene 20242,55002,61002,46002,52002,520058.900
19 ene 20242,42002,50002,42002,46002,460025.500
18 ene 20242,47002,51002,41002,44002,440039.200
17 ene 20242,47002,53002,41002,43002,430095.800
16 ene 20242,51002,61002,47002,48002,480095.200
12 ene 20242,70002,72002,50002,56002,5600110.800
11 ene 20242,70002,71002,61002,63002,630028.800
10 ene 20242,60002,68002,60002,66002,660036.500
09 ene 20242,74002,80002,61002,61002,610013.500
08 ene 20242,61002,79002,61002,71002,710036.400
05 ene 20242,67002,72002,59002,61002,610064.000
04 ene 20242,80002,80002,67002,68002,680040.100
03 ene 20242,87002,87002,72002,76002,760022.400
02 ene 20242,70002,89002,70002,79002,790040.900
29 dic 20232,77002,80002,68002,73002,730075.700
28 dic 20232,75002,86002,74002,74002,7400106.600
27 dic 20232,73002,86002,66002,75002,750061.900
26 dic 20232,69002,75002,68002,74002,740028.400
22 dic 20232,66002,72002,61002,63002,630023.100
21 dic 20232,66002,74002,51002,68002,680037.500
20 dic 20232,55002,73002,55002,70002,700076.400
19 dic 20232,55002,68002,55002,62002,6200111.300
18 dic 20232,60002,67002,56002,56002,5600182.400
15 dic 20232,60002,80002,60002,62002,620060.700
14 dic 20232,64002,74002,57002,60002,6000104.700
13 dic 20232,51002,65002,51002,56002,560022.800
12 dic 20232,55002,57002,51002,51002,510015.200
11 dic 20232,65002,68002,55002,55002,550037.100
08 dic 20232,75002,82002,50002,65002,650064.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...