Mercados españoles cerrados

Americold Realty Trust, Inc. (COLD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,14+1,20 (+5,23%)
Al cierre: 04:00PM EDT
23,79 -0,35 (-1,45%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202425,2025,2024,0024,1424,145.511.900
09 may 202422,9323,2622,7922,9422,944.025.500
08 may 202422,4723,0022,3622,8622,862.369.100
07 may 202422,6922,8022,5822,6222,622.518.200
06 may 202422,8222,8522,4722,5322,531.427.900
03 may 202422,7523,0422,4822,7022,701.289.800
02 may 202422,6022,6022,2022,4022,401.831.200
01 may 202422,0222,6021,9622,3522,352.225.300
30 abr 202422,2022,2421,8721,9721,971.925.600
29 abr 202422,5122,7022,2622,3922,391.417.000
26 abr 202422,3422,4522,2322,2422,241.616.900
25 abr 202422,2722,5722,2222,3322,331.303.500
24 abr 202422,7922,7922,5122,5222,521.390.200
23 abr 202422,7623,0922,7522,7922,791.273.700
22 abr 202422,8722,9222,6722,8022,801.362.200
19 abr 202422,8022,9822,6722,8422,841.402.300
18 abr 202423,1923,1922,6922,7322,731.724.300
17 abr 202423,2323,2922,5923,0523,052.704.000
16 abr 202423,3223,4323,0423,2823,281.302.100
15 abr 202424,0024,1623,3523,4423,442.343.800
12 abr 202424,3124,3923,8923,9423,941.746.700
11 abr 202424,5124,6124,1824,4524,452.803.600
10 abr 202424,1924,4423,9124,3624,362.963.500
09 abr 202423,9224,9223,8424,8224,822.610.800
08 abr 202423,8124,0523,6723,9223,921.300.400
05 abr 202423,6123,9823,5123,6723,671.624.300
04 abr 202423,8824,3223,4723,7823,782.784.800
03 abr 202423,7423,8923,6123,6423,641.321.100
02 abr 202424,2524,2523,7823,8323,831.997.400
01 abr 202424,9224,9724,4524,4824,481.530.400
28 mar 202424,9525,2324,9024,9224,922.377.300
27 mar 202424,6224,8224,3824,7724,771.974.100
27 mar 20240.22 Dividendo
26 mar 202424,7724,9424,6224,6824,461.299.100
25 mar 202424,8825,0524,7024,7624,541.555.200
22 mar 202425,4525,4524,7924,8124,591.582.300
21 mar 202425,0325,2724,8725,2325,013.003.600
20 mar 202424,3524,9224,3224,8324,615.214.700
19 mar 202424,7024,7824,3224,4324,213.230.400
18 mar 202425,2625,4224,6724,7224,501.994.500
15 mar 202425,1125,4725,1125,2525,023.222.500
14 mar 202425,5725,7125,0125,3925,162.085.900
13 mar 202425,9726,1825,6425,7325,502.200.600
12 mar 202426,2326,4125,6025,9225,693.966.100
11 mar 202426,1126,3225,9226,3126,082.423.200
08 mar 202426,4826,6225,9526,2826,051.654.200
07 mar 202426,0326,2525,7626,2225,992.340.600
06 mar 202426,1526,2225,7325,9225,691.192.400
05 mar 202425,9826,3025,8026,0025,771.332.300
04 mar 202426,1426,2625,5826,0725,842.616.000
01 mar 202425,2126,2625,0726,2426,014.114.300
29 feb 202425,9526,0224,9925,3025,0710.019.500
28 feb 202424,9225,6824,8224,9924,7710.958.500
27 feb 202425,3725,6824,9124,9424,723.301.000
26 feb 202425,7026,0824,9525,2525,023.792.400
23 feb 202426,5027,3825,6425,7725,546.371.300
22 feb 202428,0928,3927,8528,3028,052.779.700
21 feb 202427,5528,0527,4127,9127,662.772.500
20 feb 202427,0627,5126,9427,4627,224.897.200
16 feb 202427,4427,5627,1627,1826,941.440.800
15 feb 202427,3427,9327,2927,6327,382.835.600
14 feb 202427,2627,4326,9127,1226,881.531.900
13 feb 202427,1127,2626,6527,1726,931.802.500
12 feb 202427,9728,1727,7027,8527,601.609.900
09 feb 202428,0028,0427,7127,9727,72993.900
08 feb 202427,5128,0327,3727,9927,741.271.900
07 feb 202428,1528,2027,4027,4927,241.924.300
06 feb 202428,0628,3427,9028,1527,902.989.500
05 feb 202427,9528,2627,5627,9327,682.078.900
02 feb 202428,0628,4527,5028,1727,922.202.300
01 feb 202427,5628,5127,2428,4928,242.407.700
31 ene 202428,1328,3327,5027,5027,253.404.000
30 ene 202428,1628,3527,8327,9527,702.452.500
29 ene 202428,2528,4728,1528,3728,121.606.300
26 ene 202428,7328,8028,2528,2828,031.019.000
25 ene 202428,9428,9428,5128,5728,321.231.100
24 ene 202429,3829,4228,3828,4628,211.123.600
23 ene 202429,3029,3628,8628,9928,731.015.800
22 ene 202429,4829,8629,0329,1228,861.689.000
19 ene 202429,2229,5328,9829,3829,121.319.300
18 ene 202429,1829,2328,7029,0628,80980.400
17 ene 202429,6830,0328,9229,1828,921.276.100
16 ene 202429,7130,2729,3830,0829,812.864.500
12 ene 202430,0930,0929,6329,6929,431.011.800
11 ene 202430,1130,1529,6529,7529,481.324.500
10 ene 202430,1130,3529,7930,2329,961.566.700
09 ene 202430,2830,4430,0130,1329,861.639.100
08 ene 202429,9230,5929,9030,4530,181.884.600
05 ene 202429,3229,9528,8729,8829,612.531.400
04 ene 202429,3029,8529,2029,4829,222.184.600
03 ene 202429,9329,9329,4329,5229,261.195.900
02 ene 202430,0530,4230,0330,3030,03807.000
29 dic 202330,2730,5330,1630,2730,001.200.500
28 dic 202330,1530,5930,1530,5830,311.004.200
28 dic 20230.22 Dividendo
27 dic 202330,3330,4530,1330,3629,87781.100
26 dic 202330,0830,2830,0630,2629,77672.400
22 dic 202329,9830,5029,9130,1329,651.108.600
21 dic 202329,7429,8729,2729,8629,382.433.500
20 dic 202329,7330,0129,3929,4628,992.785.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...