Mercados españoles abiertos en 17 mins

ASMPT Limited (ASMVY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,880,00 (0,00%)
Al cierre: 09:41AM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202438,4038,5738,4038,5738,576500
13 jun 202438,3238,3238,1038,1038,101000
12 jun 202437,4537,5937,3537,3537,355300
11 jun 202437,8837,8837,6437,8437,844300
10 jun 202436,1436,3335,9536,2636,262300
07 jun 202437,5037,5034,8235,9735,972100
06 jun 202438,8638,9438,6838,7338,732300
05 jun 202437,3937,9237,3937,9237,9215.900
04 jun 202437,2137,2537,0537,1537,152200
03 jun 202438,1538,1537,2637,2837,284800
31 may 202435,9435,9435,8135,8235,821800
30 may 202437,9838,1037,9738,0438,044100
29 may 202437,4037,4637,3637,3637,362900
28 may 202438,1038,1037,9037,9037,902900
24 may 202435,8935,9335,8835,9335,933200
23 may 202436,2236,2235,8335,9835,988500
22 may 202435,1935,3034,9634,9934,997500
21 may 202435,7035,7135,6935,6935,693900
20 may 202436,4937,0436,4736,5836,585100
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
10 may 202438,1838,1837,5837,6237,623300
09 may 202439,0839,0838,8738,8738,871200
08 may 202440,0940,1240,0940,1240,121100
07 may 202440,2340,4540,2340,4540,45700
06 may 202440,1540,4540,1440,2340,234100
03 may 202439,6739,9539,4939,4939,492000
02 may 202439,0139,5539,0139,4739,474700
01 may 202438,9638,9637,1837,6437,643800
30 abr 202437,6137,8137,3437,4937,4943.600
29 abr 202438,2038,2037,8037,8937,8938.500
26 abr 202439,0639,0739,0439,0739,0718.600
25 abr 202436,2636,7336,2636,6336,637000
24 abr 202439,0239,1438,8439,1439,1439.400
23 abr 202436,5936,7736,5936,7236,725900
22 abr 202436,8536,8536,5836,7636,765200
19 abr 202437,0837,1036,8536,8536,859900
18 abr 202438,4138,4138,4138,4138,411000
17 abr 202438,2538,5438,2538,4138,413300
16 abr 202438,7838,7838,1738,2538,252700
15 abr 202440,4240,4240,2140,2540,251700
12 abr 202439,9739,9739,7239,7539,752100
11 abr 202441,6241,7141,4441,7141,713100
10 abr 202441,3041,3841,3041,3041,301700
09 abr 202442,5543,4342,5543,4243,422100
08 abr 202440,8541,1040,8540,9540,951800
05 abr 202438,6938,7738,6738,7238,724100
04 abr 202439,5239,5839,1439,1439,142300
03 abr 202439,1239,4639,1239,4139,411200
02 abr 202438,3738,3738,3238,3338,332300
01 abr 202438,1538,6337,8637,8837,8813.700
28 mar 202437,7837,9037,7437,8037,802100
27 mar 202437,5737,6137,5737,6137,613600
26 mar 202437,8337,8337,7337,7337,731600
25 mar 202438,1338,2838,1338,2538,253800
22 mar 202437,0638,2837,0638,2838,2847.600
21 mar 202438,5538,5538,4738,4738,4712.200
20 mar 202437,9338,2737,9138,2238,2216.100
19 mar 202437,0037,0636,8837,0037,002100
18 mar 202438,2538,2537,9737,9937,992200
15 mar 202438,2738,2738,1338,1538,151200
14 mar 202438,0338,1038,0038,1038,103100
13 mar 202440,2140,4940,2140,4240,422000
12 mar 202441,4241,6541,4241,5541,553900
11 mar 202438,2138,3538,2138,3038,303700
08 mar 202437,6337,6337,1037,2937,296800
07 mar 202436,7737,0436,7736,9436,942400
06 mar 202436,2136,2136,0036,0436,047000
05 mar 202436,4536,6136,4236,6136,617700
04 mar 202436,4736,6836,4236,4336,434800
01 mar 202437,5537,7637,5537,7237,724700
29 feb 202436,8936,8936,4836,6136,6124.800
28 feb 202434,9634,9634,6934,7434,741300
27 feb 202434,3834,4734,3734,4134,417000
26 feb 202435,0535,0934,4434,4434,442200
23 feb 202436,3336,4036,2436,2436,241400
22 feb 202435,0535,2835,0535,2235,224600
21 feb 202433,8333,8733,7333,7433,742200
20 feb 202434,0234,0733,8334,0734,075900
16 feb 202433,9034,0133,9034,0134,011200
15 feb 202434,3634,5334,3634,5334,532400
14 feb 202432,8632,8632,6832,7732,773300
13 feb 202433,1833,1832,7432,7432,744700
12 feb 202431,9134,2131,9133,4433,4421.100
09 feb 202432,9533,1232,8533,1233,128100
08 feb 202433,2433,4233,2433,3033,302600
07 feb 202434,6834,6833,3333,5433,5420.800
06 feb 202433,3633,7833,3633,7833,7812.100
05 feb 202431,7633,1731,7633,1633,165400
02 feb 202432,4632,5332,3432,5332,533700
01 feb 202431,1531,2130,6031,2131,217300
31 ene 202429,0729,4129,0429,0929,095000
30 ene 202428,8328,9328,6928,9328,936700
29 ene 202429,1229,1328,8829,1329,1344.000
26 ene 202428,9629,2428,9629,2429,243300
25 ene 202430,2030,2530,0030,0030,005200
24 ene 202431,2231,3030,4831,1331,1318.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...