Mercados españoles abiertos en 3 hrs 3 min

American Axle & Manufacturing Holdings, Inc. (AXL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,47-0,09 (-1,19%)
Al cierre: 04:00PM EDT
7,47 0,00 (0,00%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20247,417,477,267,477,471.236.800
24 abr 20247,427,577,377,567,561.308.800
23 abr 20247,377,517,357,497,491.745.400
22 abr 20247,177,317,097,227,221.422.700
19 abr 20246,957,116,907,087,081.186.500
18 abr 20246,957,126,926,986,981.342.700
17 abr 20247,097,106,936,956,951.153.800
16 abr 20246,927,166,867,027,021.312.000
15 abr 20247,107,156,946,996,991.363.100
12 abr 20247,167,237,067,077,071.019.300
11 abr 20247,247,327,137,257,25594.400
10 abr 20247,337,397,187,237,231.511.800
09 abr 20247,447,647,427,597,591.280.600
08 abr 20247,327,467,327,387,38982.200
05 abr 20247,127,307,117,277,27955.600
04 abr 20247,387,427,087,107,10926.100
03 abr 20247,107,337,107,267,261.341.100
02 abr 20247,127,197,047,197,191.727.600
01 abr 20247,367,397,207,247,241.308.400
28 mar 20247,377,537,307,367,361.063.300
27 mar 20247,117,387,047,387,381.640.500
26 mar 20247,207,247,047,057,051.094.600
25 mar 20247,217,297,117,177,171.267.700
22 mar 20247,327,357,197,207,201.025.000
21 mar 20247,157,547,157,337,332.486.700
20 mar 20246,907,096,817,067,062.156.300
19 mar 20246,716,916,716,906,901.931.700
18 mar 20246,716,886,496,766,762.620.400
15 mar 20246,566,766,486,596,5929.101.900
14 mar 20246,536,706,446,546,543.374.300
13 mar 20246,556,726,496,526,522.454.500
12 mar 20246,646,666,546,586,581.825.900
11 mar 20246,676,746,536,676,672.168.200
08 mar 20246,896,936,626,696,691.867.100
07 mar 20246,706,876,626,786,782.177.700
06 mar 20246,866,866,616,666,662.021.100
05 mar 20246,706,856,666,766,761.845.300
04 mar 20246,886,906,676,766,761.723.500
01 mar 20246,926,926,726,876,871.838.700
29 feb 20246,776,966,736,926,922.022.800
28 feb 20246,787,076,626,626,623.244.600
27 feb 20246,836,876,636,706,702.647.400
26 feb 20247,067,136,686,716,713.985.900
23 feb 20247,297,347,057,097,092.348.900
22 feb 20247,407,517,147,297,291.999.100
21 feb 20247,627,677,327,377,372.147.100
20 feb 20248,108,207,667,727,722.124.200
16 feb 20248,908,988,098,288,281.760.600
15 feb 20248,298,558,198,558,552.500.500
14 feb 20248,178,197,998,158,151.575.200
13 feb 20248,068,077,817,987,981.239.800
12 feb 20248,208,468,208,348,341.190.500
09 feb 20248,138,248,078,208,20718.700
08 feb 20248,058,147,958,128,12680.800
07 feb 20248,278,278,018,078,07749.600
06 feb 20247,868,217,858,198,19809.000
05 feb 20248,068,087,877,907,90765.100
02 feb 20248,068,277,958,218,21869.200
01 feb 20248,208,318,098,238,231.211.500
31 ene 20248,228,388,088,098,091.018.600
30 ene 20248,128,288,058,218,21936.600
29 ene 20248,058,137,878,118,11779.200
26 ene 20248,078,228,008,068,06864.100
25 ene 20247,818,007,697,997,991.450.600
24 ene 20247,877,877,567,647,64687.300
23 ene 20247,857,917,717,757,75794.400
22 ene 20247,607,787,567,667,661.379.800
19 ene 20247,387,547,287,527,52824.400
18 ene 20247,367,427,257,407,40637.200
17 ene 20247,467,517,177,317,311.865.500
16 ene 20247,858,017,837,987,981.032.000
12 ene 20248,148,187,998,028,02543.800
11 ene 20248,088,087,908,068,06798.900
10 ene 20248,198,248,058,138,13966.400
09 ene 20248,278,348,208,228,22728.700
08 ene 20248,228,448,198,398,39665.700
05 ene 20248,128,468,088,298,29922.900
04 ene 20248,038,277,958,198,191.054.900
03 ene 20248,548,688,028,038,031.492.700
02 ene 20248,708,898,578,748,74796.900
29 dic 20238,848,908,768,818,81691.300
28 dic 20238,908,918,808,888,88728.400
27 dic 20238,958,998,888,938,93596.300
26 dic 20238,928,978,828,928,92684.200
22 dic 20238,808,898,728,838,83934.200
21 dic 20238,638,798,548,738,731.176.200
20 dic 20238,608,818,468,528,522.143.000
19 dic 20238,518,728,458,668,661.955.200
18 dic 20238,818,818,298,408,402.384.600
15 dic 20238,658,828,408,828,8220.811.600
14 dic 20238,208,748,088,708,703.909.100
13 dic 20237,818,017,537,987,982.165.600
12 dic 20237,687,847,567,827,822.033.200
11 dic 20237,517,727,517,697,691.929.700
08 dic 20237,587,657,527,547,541.051.600
07 dic 20237,637,647,507,597,591.286.300
06 dic 20237,557,797,507,597,591.593.400
05 dic 20237,497,587,437,477,471.169.300
04 dic 20237,367,617,367,557,551.717.100
01 dic 20236,917,366,877,367,362.753.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...