Mercados españoles cerrados

ASMPT Limited (ASMVY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,71-1,03 (-2,73%)
Al cierre: 12:01PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202436,3936,7136,3936,7136,712400
16 may 202437,4937,7437,4937,7437,745300
15 may 202437,6637,9237,5337,8637,8612.100
14 may 202437,5737,5737,2337,3537,3516.700
13 may 202437,4237,4337,2937,3337,332500
13 may 20240.299 Dividendo
10 may 202438,1838,1837,5837,6237,323300
09 may 202439,0839,0838,8738,8738,561200
08 may 202440,0940,1240,0940,1239,801100
07 may 202440,2340,4540,2340,4540,13700
06 may 202440,1540,4540,1440,2339,914100
03 may 202439,6739,9539,4939,4939,182000
02 may 202439,0139,5539,0139,4739,164700
01 may 202438,9638,9637,1837,6437,343800
30 abr 202437,6137,8137,3437,4937,2043.600
29 abr 202438,2038,2037,8037,8937,5938.500
26 abr 202439,0639,0739,0439,0738,7618.600
25 abr 202436,2636,7336,2636,6336,347000
24 abr 202439,0239,1438,8439,1438,8339.400
23 abr 202436,5936,7736,5936,7236,425900
22 abr 202436,8536,8536,5836,7636,475200
19 abr 202437,0837,1036,8536,8536,569900
18 abr 202438,4138,4138,4138,4138,101000
17 abr 202438,2538,5438,2538,4138,103300
16 abr 202438,7838,7838,1738,2537,942700
15 abr 202440,4240,4240,2140,2539,931700
12 abr 202439,9739,9739,7239,7539,432100
11 abr 202441,6241,7141,4441,7141,383100
10 abr 202441,3041,3841,3041,3040,971700
09 abr 202442,5543,4342,5543,4243,082100
08 abr 202440,8541,1040,8540,9540,621800
05 abr 202438,6938,7738,6738,7238,424100
04 abr 202439,5239,5839,1439,1438,832300
03 abr 202439,1239,4639,1239,4139,091200
02 abr 202438,3738,3738,3238,3338,022300
01 abr 202438,1538,6337,8637,8837,5813.700
28 mar 202437,7837,9037,7437,8037,502100
27 mar 202437,5737,6137,5737,6137,313600
26 mar 202437,8337,8337,7337,7337,431600
25 mar 202438,1338,2838,1338,2537,953800
22 mar 202437,0638,2837,0638,2837,9847.600
21 mar 202438,5538,5538,4738,4738,1712.200
20 mar 202437,9338,2737,9138,2237,9116.100
19 mar 202437,0037,0636,8837,0036,712100
18 mar 202438,2538,2537,9737,9937,692200
15 mar 202438,2738,2738,1338,1537,851200
14 mar 202438,0338,1038,0038,1037,803100
13 mar 202440,2140,4940,2140,4240,102000
12 mar 202441,4241,6541,4241,5541,223900
11 mar 202438,2138,3538,2138,3038,003700
08 mar 202437,6337,6337,1037,2936,996800
07 mar 202436,7737,0436,7736,9436,642400
06 mar 202436,2136,2136,0036,0435,757000
05 mar 202436,4536,6136,4236,6136,327700
04 mar 202436,4736,6836,4236,4336,144800
01 mar 202437,5537,7637,5537,7237,424700
29 feb 202436,8936,8936,4836,6136,3224.800
28 feb 202434,9634,9634,6934,7434,461300
27 feb 202434,3834,4734,3734,4134,147000
26 feb 202435,0535,0934,4434,4434,172200
23 feb 202436,3336,4036,2436,2435,951400
22 feb 202435,0535,2835,0535,2234,944600
21 feb 202433,8333,8733,7333,7433,472200
20 feb 202434,0234,0733,8334,0733,805900
16 feb 202433,9034,0133,9034,0133,741200
15 feb 202434,3634,5334,3634,5334,262400
14 feb 202432,8632,8632,6832,7732,513300
13 feb 202433,1833,1832,7432,7432,484700
12 feb 202431,9134,2131,9133,4433,1721.100
09 feb 202432,9533,1232,8533,1232,868100
08 feb 202433,2433,4233,2433,3033,042600
07 feb 202434,6834,6833,3333,5433,2720.800
06 feb 202433,3633,7833,3633,7833,5112.100
05 feb 202431,7633,1731,7633,1632,905400
02 feb 202432,4632,5332,3432,5332,273700
01 feb 202431,1531,2130,6031,2130,967300
31 ene 202429,0729,4129,0429,0928,865000
30 ene 202428,8328,9328,6928,9328,706700
29 ene 202429,1229,1328,8829,1328,9044.000
26 ene 202428,9629,2428,9629,2429,013300
25 ene 202430,2030,2530,0030,0029,765200
24 ene 202431,2231,3030,4831,1330,8818.000
23 ene 202428,7928,8828,7328,8828,658100
22 ene 202429,1429,1428,0528,2228,008100
19 ene 202427,7127,9927,5527,9927,778700
18 ene 202427,6027,9627,4027,8627,6421.200
17 ene 202427,9627,9626,8226,8926,683000
16 ene 202427,9827,9827,8727,8727,642700
12 ene 202427,8427,9027,7327,7327,513900
11 ene 202426,8826,8926,8526,8926,681900
10 ene 202427,4727,4927,4627,4927,2711.500
09 ene 202426,9426,9426,6526,6526,448200
08 ene 202425,9727,5225,9727,5227,3019.600
05 ene 202426,7726,7726,7026,7426,534100
04 ene 202426,8326,9426,8326,8426,636100
03 ene 202427,3927,5727,3727,5527,336200
02 ene 202428,2528,9427,9627,9827,765500
29 dic 202328,5328,5528,4728,5528,323500
28 dic 202328,5028,5128,4528,4728,243700
27 dic 202328,4028,4028,2828,4028,173500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...