U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,526.00 +57.00 (+0.14%) F Nasdaq
19,993.25 +66.00 (+0.33%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
81.81 +0.27 (+0.33%) Oro
2,337.20 -2.40 (-0.10%)
Ameriprise Financial, Inc. (0HF6.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:28PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 431.44 | 432.63 | 429.52 | 430.34 | 430.34 | 28,613 |
| 27 jun 2024 | 430.67 | 432.34 | 430.14 | 430.62 | 430.62 | 272 |
| 26 jun 2024 | 437.27 | 438.46 | 432.00 | 434.15 | 434.15 | 344 |
| 25 jun 2024 | 440.35 | 442.05 | 437.57 | 437.72 | 437.72 | 16,144 |
| 24 jun 2024 | 442.68 | 446.11 | 442.34 | 442.34 | 442.34 | 30 |
| 21 jun 2024 | 442.95 | 444.99 | 439.39 | 439.97 | 439.97 | 169 |
| 20 jun 2024 | 435.76 | 440.32 | 435.76 | 439.90 | 439.90 | 423 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 433.93 | 434.95 | 431.78 | 432.74 | 432.74 | 470 |
| 17 jun 2024 | 425.23 | 428.73 | 425.06 | 428.73 | 428.73 | 141 |
| 14 jun 2024 | 423.96 | 423.96 | 421.89 | 423.35 | 423.35 | 76 |
| 13 jun 2024 | 424.59 | 425.45 | 423.38 | 425.45 | 425.45 | 258 |
| 12 jun 2024 | 428.61 | 430.55 | 427.80 | 427.92 | 427.92 | 94 |
| 11 jun 2024 | 422.09 | 422.83 | 421.66 | 422.60 | 422.60 | 86 |
| 10 jun 2024 | 423.14 | 428.68 | 421.97 | 428.68 | 428.68 | 133 |
| 07 jun 2024 | 423.18 | 429.85 | 423.18 | 428.47 | 428.47 | 214 |
| 06 jun 2024 | 427.22 | 429.69 | 427.22 | 428.07 | 428.07 | 444 |
| 05 jun 2024 | 431.56 | 431.56 | 424.37 | 425.26 | 425.26 | 74 |
| 04 jun 2024 | 431.04 | 431.04 | 423.85 | 425.01 | 425.01 | 8,008 |
| 03 jun 2024 | 434.63 | 435.43 | 428.18 | 428.18 | 428.18 | 209 |
| 31 may 2024 | 431.25 | 431.46 | 427.55 | 427.55 | 427.55 | 663 |
| 30 may 2024 | 430.59 | 431.24 | 427.18 | 428.26 | 428.26 | 268 |
| 29 may 2024 | 432.84 | 432.84 | 427.30 | 427.30 | 427.30 | 225 |
| 28 may 2024 | 441.20 | 443.16 | 436.69 | 436.69 | 436.69 | 108 |
| 24 may 2024 | 435.70 | 439.04 | 435.25 | 439.04 | 439.04 | 121 |
| 23 may 2024 | 439.86 | 439.86 | 432.95 | 437.37 | 437.37 | 243 |
| 22 may 2024 | 433.14 | 437.43 | 433.14 | 437.12 | 437.12 | 66 |
| 21 may 2024 | 434.76 | 436.03 | 434.12 | 434.53 | 434.53 | 97 |
| 20 may 2024 | 433.27 | 434.99 | 432.92 | 433.34 | 433.34 | 121 |
| 17 may 2024 | 444.40 | 444.40 | 435.77 | 435.94 | 435.94 | 37 |
| 16 may 2024 | 439.04 | 441.23 | 437.73 | 437.73 | 437.73 | 75 |
| 15 may 2024 | 438.10 | 438.36 | 437.39 | 437.42 | 437.42 | 139 |
| 14 may 2024 | 434.91 | 435.38 | 432.37 | 434.84 | 434.84 | 98 |
| 13 may 2024 | 437.53 | 437.53 | 433.12 | 433.79 | 433.79 | 114 |
| 10 may 2024 | 430.84 | 433.59 | 430.84 | 432.61 | 432.61 | 189 |
| 09 may 2024 | 427.68 | 428.53 | 425.07 | 428.53 | 428.53 | 22 |
| 08 may 2024 | 424.62 | 425.65 | 424.26 | 424.35 | 424.35 | 497 |
| 07 may 2024 | 426.02 | 426.63 | 424.85 | 426.32 | 426.32 | 264 |
| 03 may 2024 | 415.37 | 417.83 | 415.25 | 416.80 | 416.80 | 211 |
| 03 may 2024 | 1.48 Dividendo | |||||
| 02 may 2024 | 413.36 | 415.96 | 412.60 | 414.05 | 412.57 | 347 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 414.89 | 416.08 | 412.03 | 412.03 | 410.56 | 57 |
| 29 abr 2024 | 411.35 | 418.16 | 411.35 | 418.16 | 416.67 | 82 |
| 26 abr 2024 | 409.81 | 412.27 | 409.68 | 410.39 | 408.92 | 98 |
| 25 abr 2024 | 405.99 | 409.08 | 403.78 | 409.08 | 407.62 | 215 |
| 24 abr 2024 | 406.04 | 414.60 | 405.95 | 412.73 | 411.26 | 1,364 |
| 23 abr 2024 | 416.99 | 420.25 | 405.48 | 408.72 | 407.26 | 902 |
| 22 abr 2024 | 419.38 | 422.58 | 416.54 | 422.58 | 421.07 | 51,092 |
| 19 abr 2024 | 414.32 | 416.63 | 414.32 | 415.31 | 413.83 | 159 |
| 18 abr 2024 | 412.52 | 416.28 | 411.76 | 411.76 | 410.28 | 455 |
| 17 abr 2024 | 413.72 | 415.60 | 411.39 | 412.24 | 410.77 | 163 |
| 16 abr 2024 | 411.43 | 411.43 | 409.41 | 410.69 | 409.22 | 88 |
| 15 abr 2024 | 420.73 | 420.73 | 413.17 | 413.17 | 411.69 | 201 |
| 12 abr 2024 | 420.04 | 421.48 | 414.21 | 414.22 | 412.74 | 438 |
| 11 abr 2024 | 425.80 | 425.80 | 420.93 | 422.07 | 420.56 | 72 |
| 10 abr 2024 | 426.42 | 428.95 | 421.07 | 428.95 | 427.42 | 348 |
| 09 abr 2024 | 436.30 | 436.59 | 427.35 | 430.92 | 429.38 | 302 |
| 08 abr 2024 | 436.73 | 437.96 | 434.80 | 436.91 | 435.35 | 190 |
| 05 abr 2024 | 429.97 | 435.29 | 429.97 | 435.15 | 433.59 | 1,222 |
| 04 abr 2024 | 438.79 | 440.39 | 438.79 | 439.65 | 438.08 | 179 |
| 03 abr 2024 | 435.26 | 437.57 | 435.11 | 436.14 | 434.58 | 119 |
| 02 abr 2024 | 435.55 | 435.86 | 432.06 | 432.06 | 430.51 | 451 |
| 28 mar 2024 | 437.90 | 440.32 | 437.46 | 438.76 | 437.19 | 277 |
| 27 mar 2024 | 433.00 | 438.14 | 433.00 | 433.84 | 432.29 | 381 |
| 26 mar 2024 | 434.76 | 434.76 | 432.52 | 433.40 | 431.85 | 26 |
| 25 mar 2024 | 431.54 | 432.57 | 425.97 | 431.48 | 429.94 | 230 |
| 22 mar 2024 | 437.10 | 437.10 | 431.12 | 431.12 | 429.58 | 138 |
| 21 mar 2024 | 435.53 | 436.90 | 432.99 | 436.90 | 435.34 | 1,012 |
| 20 mar 2024 | 428.29 | 431.32 | 428.29 | 429.76 | 428.23 | 592 |
| 19 mar 2024 | 425.03 | 428.22 | 425.03 | 426.94 | 425.41 | 183 |
| 18 mar 2024 | 419.00 | 426.96 | 419.00 | 423.90 | 422.38 | 363 |
| 15 mar 2024 | 415.60 | 421.43 | 410.25 | 420.54 | 419.04 | 373 |
| 14 mar 2024 | 417.00 | 417.28 | 412.39 | 414.20 | 412.72 | 546 |
| 13 mar 2024 | 414.73 | 415.76 | 414.73 | 415.07 | 413.59 | 134 |
| 12 mar 2024 | 412.78 | 413.72 | 410.56 | 413.72 | 412.25 | 41 |
| 11 mar 2024 | 410.45 | 411.89 | 408.55 | 411.89 | 410.42 | 101 |
| 08 mar 2024 | 414.07 | 416.30 | 413.80 | 414.40 | 412.92 | 80 |
| 07 mar 2024 | 417.27 | 419.07 | 414.54 | 414.54 | 413.06 | 220 |
| 06 mar 2024 | 413.46 | 415.95 | 411.38 | 415.06 | 413.58 | 264 |
| 05 mar 2024 | 415.61 | 416.81 | 414.14 | 414.14 | 412.66 | 250 |
| 04 mar 2024 | 411.97 | 414.37 | 411.97 | 412.18 | 410.71 | 19 |
| 01 mar 2024 | 409.00 | 409.00 | 404.36 | 406.52 | 405.07 | 18 |
| 29 feb 2024 | 412.53 | 412.53 | 407.17 | 407.17 | 405.71 | 172 |
| 28 feb 2024 | 408.71 | 413.32 | 407.23 | 413.32 | 411.84 | 35 |
| 27 feb 2024 | 408.91 | 409.72 | 406.17 | 406.17 | 404.72 | 184 |
| 26 feb 2024 | 405.79 | 410.51 | 405.79 | 408.80 | 407.34 | 191 |
| 23 feb 2024 | 404.01 | 407.37 | 404.01 | 407.10 | 405.65 | 134 |
| 22 feb 2024 | 399.25 | 400.25 | 399.23 | 399.34 | 397.92 | 300 |
| 21 feb 2024 | 394.28 | 396.38 | 394.28 | 396.38 | 394.96 | 94 |
| 20 feb 2024 | 394.54 | 397.29 | 392.89 | 397.21 | 395.79 | 507 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 397.83 | 399.77 | 397.65 | 398.84 | 397.41 | 71 |
| 15 feb 2024 | 394.01 | 397.37 | 393.75 | 396.64 | 395.22 | 92 |
| 14 feb 2024 | 391.86 | 391.86 | 391.86 | 391.86 | 390.46 | 3 |
| 13 feb 2024 | 392.17 | 392.17 | 391.40 | 391.40 | 390.01 | 4 |
| 12 feb 2024 | 393.23 | 402.08 | 393.23 | 401.91 | 400.47 | 8 |
| 09 feb 2024 | 394.43 | 396.74 | 393.48 | 396.37 | 394.95 | 314 |
| 08 feb 2024 | 390.05 | 391.56 | 389.07 | 389.07 | 387.68 | 137 |
| 08 feb 2024 | 1.35 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.