Mercados españoles cerrados

Alpha Pro Tech, Ltd. (APT)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,09+0,03 (+0,50%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20246,026,156,026,096,0925.819
02 may 20245,936,145,926,066,0637.500
01 may 20246,026,035,845,915,9126.800
30 abr 20246,056,075,965,975,9711.900
29 abr 20246,156,155,886,086,0835.100
26 abr 20245,966,245,966,156,1521.800
25 abr 20245,946,205,946,146,148200
24 abr 20246,096,185,985,985,9824.600
23 abr 20245,986,125,816,026,0213.800
22 abr 20246,096,165,945,955,9547.900
19 abr 20245,886,205,886,166,1640.600
18 abr 20246,176,175,906,006,0027.800
17 abr 20246,166,175,956,126,1235.200
16 abr 20245,886,185,796,176,1737.200
15 abr 20245,966,165,755,835,8350.100
12 abr 20246,186,245,705,965,96101.600
11 abr 20246,286,456,216,256,2533.500
10 abr 20246,476,506,196,296,2957.300
09 abr 20246,836,836,506,536,5335.400
08 abr 20246,466,916,436,746,74116.800
05 abr 20246,516,706,486,486,4841.600
04 abr 20246,836,926,516,536,5399.300
03 abr 20246,376,906,346,826,82321.400
02 abr 20246,316,416,186,386,3865.600
01 abr 20246,236,356,226,316,3126.000
28 mar 20246,406,436,236,246,2438.100
27 mar 20246,546,556,416,416,4140.300
26 mar 20246,276,696,126,546,54142.000
25 mar 20246,606,606,166,196,1997.600
22 mar 20246,356,756,356,676,67155.200
21 mar 20245,966,455,926,406,40160.500
20 mar 20245,896,045,895,965,9681.500
19 mar 20245,675,975,655,905,9051.000
18 mar 20245,735,805,645,655,6566.700
15 mar 20245,835,895,635,745,7479.000
14 mar 20246,086,105,765,825,8287.500
13 mar 20246,186,185,916,126,1297.200
12 mar 20246,096,226,026,186,1885.100
11 mar 20245,956,255,856,096,0996.300
08 mar 20245,956,005,815,935,9345.300
07 mar 20245,615,955,585,935,9351.800
06 mar 20245,775,785,595,615,6144.800
05 mar 20245,785,785,665,745,7425.200
04 mar 20245,785,805,655,755,7589.300
01 mar 20245,705,805,615,755,7541.700
29 feb 20245,665,705,555,705,7017.800
28 feb 20245,675,695,525,655,6536.200
27 feb 20245,635,735,595,645,6464.800
26 feb 20245,455,665,435,665,66156.100
23 feb 20245,345,465,325,455,4540.300
22 feb 20245,375,405,345,375,3729.700
21 feb 20245,365,395,325,365,3639.300
20 feb 20245,375,455,315,325,32121.700
16 feb 20245,055,375,005,375,37105.000
15 feb 20245,175,175,055,075,0734.700
14 feb 20245,175,195,105,185,1829.900
13 feb 20245,145,225,135,135,1359.100
12 feb 20245,025,225,025,165,1639.500
09 feb 20244,955,154,955,075,0728.500
08 feb 20245,035,044,945,005,0033.000
07 feb 20244,995,064,855,015,0167.600
06 feb 20244,965,054,814,994,9947.400
05 feb 20245,075,074,895,055,0545.400
02 feb 20245,165,175,065,105,1052.400
01 feb 20245,125,195,085,175,1719.600
31 ene 20245,195,195,055,065,0637.200
30 ene 20244,995,174,995,155,1548.300
29 ene 20244,915,014,894,994,9991.600
26 ene 20244,935,054,874,984,9816.200
25 ene 20245,005,014,904,914,9130.500
24 ene 20245,015,094,964,984,9839.700
23 ene 20244,975,104,975,025,0237.600
22 ene 20245,065,104,875,045,04128.300
19 ene 20245,045,144,975,015,0197.600
18 ene 20244,875,174,875,085,08125.000
17 ene 20245,155,264,764,864,86236.800
16 ene 20245,225,325,165,185,1872.800
12 ene 20245,275,375,205,255,2537.700
11 ene 20245,345,415,215,215,2178.700
10 ene 20245,285,375,285,365,3625.100
09 ene 20245,365,455,275,275,2781.600
08 ene 20245,235,455,215,325,3280.700
05 ene 20245,225,305,205,215,2147.200
04 ene 20245,215,335,215,295,2932.600
03 ene 20245,305,405,215,265,2681.800
02 ene 20245,335,515,255,305,30170.800
29 dic 20235,205,355,175,295,2949.900
28 dic 20235,275,315,125,235,2337.400
27 dic 20235,175,395,165,295,2964.000
26 dic 20235,065,295,005,205,2062.300
22 dic 20235,305,345,155,185,1842.800
21 dic 20235,165,345,165,285,2849.600
20 dic 20235,215,265,115,215,2147.700
19 dic 20235,415,415,215,245,2440.500
18 dic 20235,335,455,235,395,3962.600
15 dic 20235,375,415,265,295,2940.100
14 dic 20235,165,405,165,395,3960.100
13 dic 20235,015,274,985,185,1843.500
12 dic 20234,995,124,925,015,0144.500
11 dic 20235,005,104,884,964,96103.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...