Mercados españoles cerrados en 5 hrs 59 min

Acushnet Holdings Corp. (GOLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,25-0,17 (-0,28%)
Al cierre: 04:00PM EDT
61,25 0,00 (0,00%)
Después del cierre: 05:44PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202461,4261,4860,4261,2561,25234.900
01 jul 202463,7764,1461,2961,4261,42303.300
28 jun 202465,3465,4363,2463,4863,48365.700
27 jun 202465,6265,7664,7865,0665,06214.900
26 jun 202465,0665,4964,5665,2665,26264.600
25 jun 202466,2066,6965,3665,4565,45253.800
24 jun 202465,6966,9565,2866,4166,41327.500
21 jun 202464,7565,5664,0865,2665,26368.500
20 jun 202464,0765,2264,0764,7564,75203.200
18 jun 202464,4964,8664,2064,5164,51219.000
17 jun 202463,9765,0163,3364,6964,69194.900
14 jun 202463,3463,8462,8563,8163,81164.200
13 jun 202464,6864,7963,7064,3064,30149.900
12 jun 202464,9265,7564,7464,8864,88210.400
11 jun 202464,1364,3663,0863,1763,17196.400
10 jun 202464,6065,0964,3364,7864,78240.700
07 jun 202464,7765,4464,5965,3865,38180.400
07 jun 20240.215 Dividendo
06 jun 202466,0266,0664,8965,6865,47234.100
05 jun 202465,4066,0764,4666,0265,80176.400
04 jun 202465,4366,2065,0065,1264,91206.500
03 jun 202466,2666,3365,0066,1065,88255.700
31 may 202464,6766,2864,4165,9065,68371.900
30 may 202463,1964,7063,1264,6864,47205.000
29 may 202462,8563,4262,7862,9162,70280.700
28 may 202464,7464,8963,3763,5463,33229.500
24 may 202463,0164,5762,4264,4564,24218.500
23 may 202462,3862,5761,8662,4662,26192.900
22 may 202462,9863,1361,9862,3962,19162.900
21 may 202463,7464,0463,0463,1862,97221.200
20 may 202464,4064,7163,9064,0763,86259.500
17 may 202464,0364,4563,4164,4064,19204.000
16 may 202464,6864,7863,9663,9763,76180.000
15 may 202465,5066,0264,7464,8364,62244.600
14 may 202464,0064,7563,8764,7264,51214.500
13 may 202464,5064,5063,2263,2763,06256.900
10 may 202463,6364,2363,3363,9763,76286.300
09 may 202463,0364,0362,6763,4763,26262.400
08 may 202464,1464,5062,7163,0362,82552.700
07 may 202464,6266,3163,0165,4465,23686.800
06 may 202462,5063,7062,4463,1662,95313.100
03 may 202462,8862,9862,1762,1861,98367.100
02 may 202461,6762,0060,9361,8661,66334.000
01 may 202460,8861,4260,2960,8760,67531.600
30 abr 202461,6362,4860,8760,9860,78419.000
29 abr 202462,4162,6061,8962,1661,96461.400
26 abr 202461,8963,0761,1362,2362,03350.800
25 abr 202462,5963,1561,3661,5761,37756.300
24 abr 202464,6164,9463,1463,1662,95548.600
23 abr 202463,5065,3563,5064,8364,62280.700
22 abr 202462,3263,6962,0863,1862,97375.500
19 abr 202461,4962,1861,1962,1261,92280.100
18 abr 202461,7762,0361,0661,4261,22321.800
17 abr 202461,3461,7961,0261,4961,29303.700
16 abr 202460,4461,3860,0261,0360,83218.600
15 abr 202462,3062,4660,7460,8560,65248.000
12 abr 202462,1662,8661,7361,9661,76317.900
11 abr 202462,1162,5061,9262,4062,20290.000
10 abr 202461,7362,4761,1461,9561,75289.000
09 abr 202464,0464,0962,4863,2563,04577.100
08 abr 202464,4464,5663,4063,9263,71284.300
05 abr 202464,1164,8963,4863,8863,67397.100
04 abr 202466,7166,7164,1564,5164,30329.700
03 abr 202464,9666,0764,8965,8265,60627.600
02 abr 202466,1766,6165,2165,4865,27408.600
01 abr 202466,3267,1965,6967,0166,79379.500
28 mar 202466,3566,5465,7165,9565,73741.400
27 mar 202465,6666,3965,2166,3466,12283.900
26 mar 202464,8065,8664,5165,0564,84393.300
25 mar 202464,0064,7163,8864,0763,86387.900
22 mar 202464,4964,7063,5463,9963,78569.500
21 mar 202463,4665,1063,0964,5864,37325.900
20 mar 202462,5363,5262,0063,0062,79429.000
19 mar 202461,3462,6061,2462,0261,82326.800
18 mar 202461,9462,2061,3161,4561,25345.200
15 mar 202462,1562,8361,5662,0061,801.405.900
14 mar 202462,5162,6261,4662,0261,82279.200
13 mar 202462,1063,5062,1062,5962,39277.700
12 mar 202462,9662,9661,6962,2962,09271.600
11 mar 202464,1364,4662,6763,0462,83245.300
08 mar 202464,6965,6363,6264,2364,02228.100
07 mar 202464,4965,0063,7864,0463,83296.300
07 mar 20240.215 Dividendo
06 mar 202465,0165,0564,2264,5064,07298.300
05 mar 202465,3866,1264,6164,6264,19410.700
04 mar 202465,5066,0964,7566,0565,61467.400
01 mar 202465,6466,1564,1365,5065,07410.900
29 feb 202467,0867,9163,4664,4264,00694.400
28 feb 202468,2669,1667,8069,1668,70332.500
27 feb 202469,6269,9168,9169,0868,62229.500
26 feb 202469,2469,8368,7469,1768,71246.600
23 feb 202469,4470,1068,8469,4669,00274.200
22 feb 202468,0369,0767,8269,0368,57305.700
21 feb 202467,4768,3767,3968,1967,74260.300
20 feb 202466,1467,5266,1467,5167,06350.300
16 feb 202465,9267,2665,7266,9866,54326.600
15 feb 202467,4567,9766,6066,7766,33299.100
14 feb 202466,3867,7965,9167,2166,77344.800
13 feb 202465,6666,3664,9365,2064,77371.200
12 feb 202466,7769,3466,7769,1568,69518.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...