Mercados españoles cerrados en 1 hr 13 mins

Ardmore Shipping Corporation (ASC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,45+0,13 (+0,80%)
A partir del 10:16AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202416,3016,4616,2516,4516,4548.641
23 abr 202416,0516,4315,9916,3216,32427.600
22 abr 202415,9016,1315,7016,0316,03504.900
19 abr 202415,7116,0115,6515,8815,88471.000
18 abr 202415,8615,9415,5115,5915,59491.900
17 abr 202415,9616,1715,7315,8615,86384.800
16 abr 202415,7215,9715,5115,9115,91357.600
15 abr 202415,9016,1115,6715,7915,79423.500
12 abr 202416,3716,4215,8115,8815,88426.700
11 abr 202415,7716,3915,7716,2816,28602.900
10 abr 202415,8315,9315,5715,6415,64658.800
09 abr 202416,4916,5015,4415,7315,731.065.700
08 abr 202416,6816,6916,2616,4916,49503.600
05 abr 202416,7816,8816,6216,7016,70317.400
04 abr 202416,9617,0216,5316,6916,69687.300
03 abr 202416,5717,0516,5516,9416,94686.500
02 abr 202416,7216,7416,4716,6016,60448.300
01 abr 202416,4216,8116,4016,7616,76707.000
28 mar 202416,4016,5216,3216,4216,42571.200
27 mar 202416,3416,4316,2316,3516,35258.800
26 mar 202416,2116,2816,0916,2316,23309.800
25 mar 202416,4516,5716,1416,2116,21414.400
22 mar 202416,7316,7416,3116,3516,35263.600
21 mar 202416,4516,7316,4216,7116,71415.300
20 mar 202416,2216,4616,0116,3916,39417.200
19 mar 202416,3316,5916,2516,4016,40428.600
18 mar 202416,5616,6416,2016,2716,27414.800
15 mar 202416,7117,0216,5216,5616,56823.400
14 mar 202416,3816,8316,1516,7716,77783.900
13 mar 202415,9016,3615,9016,3316,33772.800
12 mar 202415,6816,0615,6215,8615,86745.300
11 mar 202415,7815,8515,5715,6415,64612.200
08 mar 202415,6415,8615,4815,7815,78643.200
07 mar 202415,8615,9515,8115,8815,88457.600
06 mar 202415,9916,0915,7215,8615,86505.400
05 mar 202415,6316,0415,5515,8415,84630.400
04 mar 202416,3016,3615,5715,5715,57610.100
01 mar 202416,2416,4816,2316,2516,25408.600
29 feb 202416,1116,3516,0916,2316,23460.500
28 feb 202416,0016,2515,9616,0216,02395.300
28 feb 20240.21 Dividendo
27 feb 202416,1616,3415,9516,1415,93546.700
26 feb 202415,8816,1315,8316,1015,89544.000
23 feb 202416,1816,1815,9015,9015,69512.500
22 feb 202416,1816,2815,8016,2616,05632.500
21 feb 202416,0016,4715,9016,1615,95607.400
20 feb 202416,3516,3715,9616,0315,82753.600
16 feb 202416,3616,6316,1116,3516,141.071.600
15 feb 202416,0216,4015,0516,2516,041.407.300
14 feb 202416,5216,5916,0716,2616,05564.000
13 feb 202416,4516,5016,2016,4116,20585.200
12 feb 202416,0516,6516,0416,5516,33845.200
09 feb 202415,9216,0315,8116,0015,79605.000
08 feb 202416,0916,2215,9015,9515,74601.700
07 feb 202416,0616,2815,9116,1415,93634.500
06 feb 202416,3016,5216,1016,1615,95625.100
05 feb 202416,1616,4015,8016,2916,08808.400
02 feb 202416,2716,3016,0716,2316,02860.600
01 feb 202416,7016,7715,6016,2516,041.126.300
31 ene 202416,5516,8816,4016,5716,35590.300
30 ene 202416,3516,7016,1816,6016,38776.600
29 ene 202416,5316,7816,1816,4216,21960.100
26 ene 202416,0416,3215,9616,3016,09818.900
25 ene 202416,4316,5015,8815,9715,76748.300
24 ene 202415,8616,5415,8616,2716,061.159.700
23 ene 202415,5015,6415,2715,4815,28598.100
22 ene 202415,6615,8915,4815,5815,38921.300
19 ene 202415,6015,7215,2215,5815,38764.300
18 ene 202415,5515,5915,2915,4915,291.173.900
17 ene 202414,7615,3114,7615,2515,05878.800
16 ene 202415,2015,4114,8014,8514,66609.600
12 ene 202415,5015,6114,8815,0514,851.055.400
11 ene 202414,6614,8214,3214,7914,60516.500
10 ene 202414,9814,9814,5914,7014,51401.700
09 ene 202415,0215,0814,6214,9214,73445.100
08 ene 202414,7914,9814,5514,9714,78595.700
05 ene 202414,7015,1014,6415,0014,80905.100
04 ene 202414,9815,3414,6014,6214,43984.300
03 ene 202414,3014,8814,2414,7814,59787.800
02 ene 202414,4314,6214,2714,3014,11572.900
29 dic 202314,1614,2013,9214,0913,91596.500
28 dic 202314,2114,2914,0814,1113,93401.000
27 dic 202314,3714,5414,2214,2514,06523.400
26 dic 202314,8114,8614,0514,3514,16807.100
22 dic 202314,8515,1714,8514,9414,75759.600
21 dic 202314,6614,8514,6414,7314,54705.700
20 dic 202314,8515,1414,5914,5914,401.552.400
19 dic 202314,4714,7914,3114,7614,57891.200
18 dic 202314,7315,0714,2214,3814,191.023.600
15 dic 202313,7914,3713,5914,2514,061.082.000
14 dic 202313,7013,8613,6113,6313,45526.800
13 dic 202313,3113,6513,1513,6113,43624.200
12 dic 202313,4613,5113,2413,3113,14621.700
11 dic 202313,6513,6713,3313,6413,46478.300
08 dic 202313,7013,8313,5113,7113,53331.600
07 dic 202313,9613,9613,5213,6313,45778.200
06 dic 202313,7514,1013,6613,7613,58443.300
05 dic 202313,9714,0013,6713,7613,58451.200
04 dic 202314,3014,5513,9713,9913,81436.500
01 dic 202313,6614,3513,6614,2814,091.029.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...