ATH - Athene Holding Ltd.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun. 201844,7545,0544,4744,5144,513.406.101
21 jun. 201845,0445,3744,3644,5244,521.454.000
20 jun. 201845,9745,9745,1145,1945,191.391.800
19 jun. 201845,6545,9445,4045,5245,521.388.400
18 jun. 201846,5046,6746,0146,0246,021.248.300
15 jun. 201846,2446,7046,0046,6646,661.818.100
14 jun. 201846,3546,7145,7846,5946,591.231.700
13 jun. 201846,0047,4945,5746,4746,473.386.400
12 jun. 201846,4046,4444,4645,3245,323.565.600
11 jun. 201846,0046,5846,0046,2246,221.085.900
08 jun. 201845,6746,1245,5845,8145,81888.400
07 jun. 201845,9846,1245,6046,0046,002.768.100
06 jun. 201845,4946,0445,2245,7145,711.006.400
05 jun. 201845,5445,5744,5445,2845,282.105.800
04 jun. 201845,6145,8545,1845,7245,72782.000
01 jun. 201845,2245,9345,2245,5445,541.246.200
31 may. 201845,4345,4343,9644,6744,673.865.800
30 may. 201845,0845,7244,6245,4245,421.585.600
29 may. 201846,6146,6444,7944,8444,841.148.400
25 may. 201847,0647,3946,8247,0547,051.047.400
24 may. 201847,1147,6446,8447,3347,331.230.400
23 may. 201846,9647,7746,7047,2047,201.298.000
22 may. 201846,2447,1045,8747,0647,061.071.200
21 may. 201846,4246,6346,0046,0846,08775.900
18 may. 201846,8346,9746,1946,3446,341.202.300
17 may. 201846,3446,9146,0346,7146,711.225.000
16 may. 201846,7746,8546,0646,2946,291.361.400
15 may. 201846,9347,2746,6046,7146,71998.400
14 may. 201846,5047,4146,5047,1047,101.127.800
11 may. 201846,8547,1946,3246,5146,511.140.600
10 may. 201846,6246,9646,3346,6246,622.009.800
09 may. 201846,5646,7345,8446,6346,631.626.200
08 may. 201846,5947,1146,0546,3246,321.005.800
07 may. 201846,9647,1646,3846,6746,671.359.200
04 may. 201846,7048,1746,2746,7046,702.042.300
03 may. 201848,3148,3546,6047,5647,561.598.200
02 may. 201849,0649,2848,2748,4948,491.134.600
01 may. 201848,8749,4248,6349,2949,29851.100
30 abr. 201849,4549,6749,0049,0049,00588.500
27 abr. 201849,0849,6649,0149,5449,54436.600
26 abr. 201849,2949,5148,8549,2349,23664.700
25 abr. 201849,4349,5648,8349,2049,20815.300
24 abr. 201849,6349,8148,8849,2649,26735.600
23 abr. 201849,6349,7049,3149,6549,65703.500
20 abr. 201849,5549,8349,0349,3449,341.086.300
19 abr. 201849,1349,9248,9249,3549,351.027.100
18 abr. 201848,7349,1548,3849,1049,101.006.400
17 abr. 201849,0549,0548,2548,4348,43963.500
16 abr. 201848,5049,0348,3148,8448,84919.600
13 abr. 201848,4948,7147,7148,1048,10752.400
12 abr. 201847,9949,0647,8348,3148,311.132.700
11 abr. 201847,5648,3747,5147,9947,991.291.400
10 abr. 201847,9648,4947,3347,9947,992.219.600
09 abr. 201847,6548,1447,4847,5447,54963.100
06 abr. 201847,4548,1247,1547,5547,551.275.300
05 abr. 201848,3048,3047,4247,9547,951.714.900
04 abr. 201847,4148,0647,3347,8447,841.332.100
03 abr. 201847,8748,3547,4048,1748,172.091.600
02 abr. 201848,0348,1346,6547,4047,40954.300
29 mar. 201847,8448,8547,6647,8147,811.329.500
28 mar. 201848,2548,4547,3347,5547,551.500.400
27 mar. 201849,1249,6747,9348,2448,241.401.200
26 mar. 201848,7649,3548,2049,1649,161.766.000
23 mar. 201849,3849,4247,5047,8747,873.660.800
22 mar. 201849,8349,9949,1049,1949,191.025.400
21 mar. 201850,2651,2450,1950,3150,31885.000
20 mar. 201849,8950,5749,6450,3550,351.289.000
19 mar. 201849,9650,1749,1449,6949,691.380.500
16 mar. 201849,9350,4549,7149,9949,991.542.100
15 mar. 201850,2150,3149,6449,9949,991.488.600
14 mar. 201851,8551,9950,0450,1050,101.741.300
13 mar. 201852,5252,6551,0651,4951,491.294.900
12 mar. 201852,3953,1051,6952,5052,503.485.400
09 mar. 201852,4853,1352,1352,3752,372.245.800
08 mar. 201852,4753,3951,5852,3352,333.441.500
07 mar. 201850,3653,0550,3252,5452,5410.312.400
06 mar. 201848,7350,3748,1449,7049,702.622.600
05 mar. 201847,5248,7047,4948,4648,461.533.600
02 mar. 201846,7947,9446,3247,8647,862.450.900
01 mar. 201847,4147,8746,6046,9346,931.736.300
28 feb. 201848,2248,5347,1847,2147,211.367.100
27 feb. 201848,1948,7247,8548,0548,051.378.300
26 feb. 201848,2348,5447,8648,1448,141.234.300
23 feb. 201847,7448,3347,6948,2348,23813.200
22 feb. 201848,9449,0247,0047,3047,302.437.300
21 feb. 201848,5749,3948,3148,6248,621.610.100
20 feb. 201848,9649,1048,0248,4548,451.339.300
16 feb. 201848,8849,6948,7149,2949,291.825.600
15 feb. 201848,9949,0848,4549,0249,02990.100
14 feb. 201846,9149,0546,6948,6348,631.596.700
13 feb. 201847,1447,3546,5647,0047,001.209.700
12 feb. 201847,0547,9746,8847,3947,391.080.100
09 feb. 201847,3247,4245,7246,6746,671.549.000
08 feb. 201848,1748,2946,8846,8946,891.333.800
07 feb. 201848,0848,9847,4848,0548,051.215.900
06 feb. 201847,3249,1547,1448,1848,181.472.500
05 feb. 201849,8250,2648,4248,4248,421.238.700
02 feb. 201851,2451,3350,2750,3550,35834.100
01 feb. 201850,1651,4449,6751,3151,311.098.800
31 ene. 201850,5050,8550,1550,1650,16826.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines