Mercados españoles cerrados

AMREP Corporation (AXR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,77+0,37 (+1,81%)
Al cierre: 03:59PM EDT
20,18 -0,59 (-2,84%)
Después del cierre: 05:46PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202420,6920,8920,2920,7720,773800
25 abr 202420,6020,8320,2020,4020,408400
24 abr 202421,4521,4520,1720,7020,703500
23 abr 202422,0622,0621,0621,2321,2326.500
22 abr 202420,9922,1920,5021,8421,8439.000
19 abr 202422,2622,2620,8421,0021,0012.500
18 abr 202421,2522,2421,1822,1722,175500
17 abr 202421,6021,6020,8121,5921,593000
16 abr 202420,9721,6020,8321,4521,454500
15 abr 202421,3621,7520,9620,9620,962700
12 abr 202421,9421,9921,1921,5421,546800
11 abr 202422,0022,0021,8021,9321,9311.300
10 abr 202421,7622,0021,5922,0022,002400
09 abr 202421,8521,8521,6321,7921,792200
08 abr 202422,0022,0621,5921,8521,856300
05 abr 202421,5922,0021,5922,0022,002100
04 abr 202421,8222,4421,8221,8221,821600
03 abr 202421,7922,4121,7921,9821,988700
02 abr 202422,8722,8721,4222,0422,045900
01 abr 202423,2423,7523,0523,2523,2513.600
28 mar 202423,2423,2423,2423,2423,24600
27 mar 202422,6423,2522,6423,2523,252700
26 mar 202420,8322,2520,5622,2522,258800
25 mar 202420,4821,3819,9821,0321,0316.000
22 mar 202422,6222,6219,3820,6220,6216.700
21 mar 202423,6023,8022,3222,7022,707100
20 mar 202423,5024,0723,5024,0724,07600
19 mar 202424,1024,3323,6523,8323,834700
18 mar 202424,0224,3623,8724,0024,005200
15 mar 202424,1124,3623,0724,3624,367500
14 mar 202423,7524,1523,3624,0524,054400
13 mar 202422,9223,7522,6523,7523,757500
12 mar 202423,7523,7522,8023,1323,133700
11 mar 202423,1023,7022,8023,4323,435200
08 mar 202422,9023,7622,5023,0023,005500
07 mar 202422,6022,8422,0022,8422,844400
06 mar 202421,7022,8021,7022,5022,505300
05 mar 202421,7222,3121,7221,9721,972500
04 mar 202421,6422,4621,2922,1122,115500
01 mar 202421,3021,6421,3021,6421,642300
29 feb 202421,1021,4120,7621,4121,412500
28 feb 202420,9120,9220,4520,8120,812100
27 feb 202421,0521,5021,0521,1321,131200
26 feb 202421,4021,4020,7421,1021,103400
23 feb 202421,4822,6221,1521,4521,456100
22 feb 202421,6721,6720,7321,3421,342600
21 feb 202421,0021,4421,0021,0921,092600
20 feb 202420,7021,4220,7021,1221,126700
16 feb 202421,2621,2620,7020,7120,714700
15 feb 202421,6922,0221,5421,6121,613400
14 feb 202421,6421,9921,0321,7521,759000
13 feb 202420,1521,5020,1521,5021,505600
12 feb 202420,2320,9120,0520,3920,393200
09 feb 202420,6020,7420,4020,4020,404400
08 feb 202421,2221,3220,9220,9220,921100
07 feb 202421,3521,7121,3521,5421,542400
06 feb 202420,4021,2020,2821,2021,203200
05 feb 202419,8320,3019,2920,3020,3010.800
02 feb 202420,0020,0118,5419,6619,6619.300
01 feb 202421,4821,4819,6120,0820,0810.400
31 ene 202421,3021,3820,0020,3820,3852.700
30 ene 202421,3921,4020,9921,3821,385400
29 ene 202420,5521,3019,7220,9120,9110.300
26 ene 202421,1021,7920,9021,1021,105700
25 ene 202420,7621,4020,7621,3721,372800
24 ene 202421,2621,5020,7720,7720,773100
23 ene 202421,8121,8121,2721,2721,272100
22 ene 202421,9922,1821,0121,3521,359600
19 ene 202421,5221,5221,5221,5221,521300
18 ene 202421,4522,0021,4521,8521,8517.600
17 ene 202421,5722,2521,2821,7021,704900
16 ene 202422,0922,1321,8721,8721,872800
12 ene 202421,4022,0021,4022,0022,001800
11 ene 202421,6822,0421,4121,5421,549900
10 ene 202421,6622,5021,6021,6821,687100
09 ene 202421,6121,6120,6621,5521,558000
08 ene 202421,8022,0021,2621,6021,606900
05 ene 202420,1822,1620,1821,7521,7520.800
04 ene 202421,1321,6120,3220,3220,3217.100
03 ene 202421,5921,9821,3021,8321,831900
02 ene 202421,6422,1721,6422,0022,003200
29 dic 202322,1522,1621,1221,9721,972800
28 dic 202322,0422,3121,7422,0622,065500
27 dic 202322,0122,2521,9422,0022,004800
26 dic 202321,9521,9521,6021,7221,722300
22 dic 202321,5422,0821,5421,7521,759600
21 dic 202321,7622,1621,2021,5921,597400
20 dic 202321,6522,5821,1021,6521,6513.700
19 dic 202320,7221,3120,2821,1521,158300
18 dic 202320,2520,7220,2520,7220,721800
15 dic 202320,7020,7020,0320,4520,453500
14 dic 202320,2820,7020,2820,5620,563700
13 dic 202320,2520,7520,1220,5020,506600
12 dic 202318,7120,7618,4720,2520,2518.900
11 dic 202320,1020,4519,9020,3020,3013.000
08 dic 202319,0020,3018,8019,8719,8715.100
07 dic 202318,6719,7418,5519,0019,009700
06 dic 202319,0419,8918,6518,6518,6512.400
05 dic 202318,7219,5618,7219,0019,0010.500
04 dic 202317,5018,7617,5018,6918,698900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...