U.S. markets closed
F S&P 500
5,111.50 +20.00 (+0.39%) F Dow Jones
38,636.00 +254.00 (+0.66%) F Nasdaq
17,784.50 +134.75 (+0.76%) E-mini Russell 2000 Index Futur
2,026.30 -0.90 (-0.04%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,312.90 +3.30 (+0.14%)
Altisource Asset Management Corporation (AAMC)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2.9100 | 3.2600 | 2.6200 | 3.2200 | 3.2200 | 13,500 |
| 01 may 2024 | 2.6100 | 2.9420 | 2.6100 | 2.8700 | 2.8700 | 3,800 |
| 30 abr 2024 | 2.7700 | 2.8100 | 2.7500 | 2.8100 | 2.8100 | 1,800 |
| 29 abr 2024 | 3.1200 | 3.1500 | 2.7480 | 2.9300 | 2.9300 | 21,100 |
| 26 abr 2024 | 3.1500 | 3.1500 | 2.8750 | 2.9100 | 2.9100 | 1,800 |
| 25 abr 2024 | 3.0400 | 3.0400 | 2.9900 | 3.0050 | 3.0050 | 1,600 |
| 24 abr 2024 | 3.1600 | 3.1700 | 3.0800 | 3.0800 | 3.0800 | 1,000 |
| 23 abr 2024 | 3.1500 | 3.2900 | 3.1300 | 3.1800 | 3.1800 | 2,500 |
| 22 abr 2024 | 3.0100 | 3.8600 | 3.0100 | 3.2500 | 3.2500 | 41,900 |
| 19 abr 2024 | 3.1900 | 3.2000 | 3.0100 | 3.0100 | 3.0100 | 2,900 |
| 18 abr 2024 | 3.3400 | 3.4700 | 2.9000 | 3.0900 | 3.0900 | 9,600 |
| 17 abr 2024 | 3.4000 | 3.6500 | 3.0000 | 3.2200 | 3.2200 | 19,800 |
| 16 abr 2024 | 3.4500 | 3.5200 | 3.2810 | 3.4300 | 3.4300 | 6,300 |
| 15 abr 2024 | 3.4500 | 3.7300 | 3.4500 | 3.6250 | 3.6250 | 3,600 |
| 12 abr 2024 | 3.6000 | 3.7850 | 3.3750 | 3.7850 | 3.7850 | 9,300 |
| 11 abr 2024 | 3.3400 | 3.7700 | 3.3400 | 3.6000 | 3.6000 | 22,000 |
| 10 abr 2024 | 3.5700 | 3.9300 | 3.3300 | 3.3300 | 3.3300 | 13,400 |
| 09 abr 2024 | 3.7400 | 4.0100 | 3.5000 | 3.6100 | 3.6100 | 2,300 |
| 08 abr 2024 | 3.8000 | 3.9800 | 3.5500 | 3.7400 | 3.7400 | 16,600 |
| 05 abr 2024 | 3.3900 | 3.9700 | 3.1900 | 3.9700 | 3.9700 | 15,000 |
| 04 abr 2024 | 3.5680 | 3.5680 | 3.1900 | 3.3300 | 3.3300 | 7,900 |
| 03 abr 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 2,800 |
| 02 abr 2024 | 3.3900 | 4.1000 | 3.2500 | 3.5500 | 3.5500 | 8,600 |
| 01 abr 2024 | 3.2600 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 2,600 |
| 28 mar 2024 | 3.4870 | 3.4870 | 3.2600 | 3.2600 | 3.2600 | 700 |
| 27 mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| 26 mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 25 mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,400 |
| 22 mar 2024 | 3.6000 | 3.6000 | 3.2200 | 3.2200 | 3.2200 | 3,900 |
| 21 mar 2024 | 3.4800 | 3.8100 | 3.4800 | 3.5500 | 3.5500 | 3,100 |
| 20 mar 2024 | 3.5100 | 3.7900 | 3.4100 | 3.5700 | 3.5700 | 3,200 |
| 19 mar 2024 | 3.9320 | 3.9700 | 3.5300 | 3.5300 | 3.5300 | 8,700 |
| 18 mar 2024 | 3.7100 | 5.0000 | 3.5500 | 3.9800 | 3.9800 | 73,300 |
| 15 mar 2024 | 3.4600 | 3.6600 | 3.2100 | 3.6600 | 3.6600 | 13,300 |
| 14 mar 2024 | 3.5100 | 3.5500 | 3.1700 | 3.4400 | 3.4400 | 14,100 |
| 13 mar 2024 | 3.3300 | 3.5200 | 3.3300 | 3.5100 | 3.5100 | 5,900 |
| 12 mar 2024 | 3.6100 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 2,800 |
| 11 mar 2024 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | 3,300 |
| 08 mar 2024 | 3.7700 | 3.8900 | 3.7400 | 3.8900 | 3.8900 | 1,900 |
| 07 mar 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 1,300 |
| 06 mar 2024 | 3.9100 | 3.9100 | 3.5450 | 3.5450 | 3.5450 | 3,300 |
| 05 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 900 |
| 04 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 800 |
| 01 mar 2024 | 4.1400 | 4.2600 | 4.0000 | 4.1900 | 4.1900 | 4,200 |
| 29 feb 2024 | 4.2400 | 4.3400 | 4.0100 | 4.0100 | 4.0100 | 4,000 |
| 28 feb 2024 | 4.2000 | 4.2300 | 4.0930 | 4.2200 | 4.2200 | 4,400 |
| 27 feb 2024 | 4.2100 | 4.3500 | 4.1300 | 4.1300 | 4.1300 | 5,200 |
| 26 feb 2024 | 4.1500 | 4.4500 | 4.1100 | 4.1100 | 4.1100 | 3,600 |
| 23 feb 2024 | 4.0400 | 4.3800 | 4.0200 | 4.1900 | 4.1900 | 7,300 |
| 22 feb 2024 | 4.2500 | 4.4900 | 4.0800 | 4.1000 | 4.1000 | 22,000 |
| 21 feb 2024 | 4.3500 | 4.5100 | 4.3500 | 4.4000 | 4.4000 | 2,300 |
| 20 feb 2024 | 4.3900 | 4.4400 | 4.3600 | 4.3600 | 4.3600 | 1,600 |
| 16 feb 2024 | 4.4800 | 4.4800 | 4.3700 | 4.4700 | 4.4700 | 2,500 |
| 15 feb 2024 | 4.5250 | 4.6200 | 4.3300 | 4.4000 | 4.4000 | 2,700 |
| 14 feb 2024 | 4.4700 | 4.6800 | 4.2400 | 4.6200 | 4.6200 | 3,300 |
| 13 feb 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 1,800 |
| 12 feb 2024 | 4.6200 | 4.6700 | 4.2700 | 4.3000 | 4.3000 | 11,400 |
| 09 feb 2024 | 4.3100 | 4.8600 | 4.0600 | 4.5800 | 4.5800 | 15,200 |
| 08 feb 2024 | 4.5200 | 4.7900 | 4.5000 | 4.5000 | 4.5000 | 1,700 |
| 07 feb 2024 | 4.7000 | 4.7220 | 4.2800 | 4.5200 | 4.5200 | 21,000 |
| 06 feb 2024 | 4.9000 | 4.9000 | 4.6800 | 4.6800 | 4.6800 | 3,200 |
| 05 feb 2024 | 4.7300 | 4.9600 | 4.7300 | 4.9600 | 4.9600 | 1,700 |
| 02 feb 2024 | 4.8750 | 4.9700 | 4.7300 | 4.7300 | 4.7300 | 4,000 |
| 01 feb 2024 | 5.0600 | 5.0600 | 4.6000 | 4.7200 | 4.7200 | 9,400 |
| 31 ene 2024 | 5.0200 | 5.0200 | 4.8100 | 4.8100 | 4.8100 | 2,600 |
| 30 ene 2024 | 4.9000 | 5.1900 | 4.6500 | 5.0900 | 5.0900 | 5,600 |
| 29 ene 2024 | 4.8900 | 5.0900 | 4.7320 | 5.0700 | 5.0700 | 4,900 |
| 26 ene 2024 | 5.0300 | 5.1600 | 4.8900 | 4.8900 | 4.8900 | 11,000 |
| 25 ene 2024 | 5.1300 | 5.3500 | 5.1000 | 5.1400 | 5.1400 | 7,900 |
| 24 ene 2024 | 5.2900 | 5.6900 | 5.0100 | 5.0100 | 5.0100 | 20,300 |
| 23 ene 2024 | 5.1850 | 5.2660 | 4.9000 | 5.1900 | 5.1900 | 17,200 |
| 22 ene 2024 | 4.9000 | 5.2200 | 4.6800 | 5.1100 | 5.1100 | 49,300 |
| 19 ene 2024 | 5.0680 | 5.0800 | 4.5900 | 4.7900 | 4.7900 | 44,500 |
| 18 ene 2024 | 5.1700 | 5.5870 | 4.8500 | 5.1700 | 5.1700 | 20,100 |
| 17 ene 2024 | 4.9400 | 5.5000 | 4.6300 | 5.2000 | 5.2000 | 154,500 |
| 16 ene 2024 | 4.0000 | 5.5100 | 4.0000 | 5.0000 | 5.0000 | 866,000 |
| 12 ene 2024 | 3.3900 | 3.5500 | 3.3900 | 3.5500 | 3.5500 | 7,500 |
| 11 ene 2024 | 3.4200 | 3.7400 | 3.3160 | 3.5000 | 3.5000 | 65,700 |
| 10 ene 2024 | 3.9700 | 3.9900 | 3.2700 | 3.5000 | 3.5000 | 21,200 |
| 09 ene 2024 | 4.2300 | 4.3500 | 3.8900 | 3.8900 | 3.8900 | 25,200 |
| 08 ene 2024 | 4.0800 | 4.3630 | 3.5290 | 4.2800 | 4.2800 | 32,000 |
| 05 ene 2024 | 3.9600 | 4.4000 | 3.6600 | 3.8200 | 3.8200 | 43,600 |
| 04 ene 2024 | 3.7500 | 4.0500 | 3.6750 | 4.0500 | 4.0500 | 10,700 |
| 03 ene 2024 | 4.1700 | 4.3400 | 3.8700 | 3.8900 | 3.8900 | 17,300 |
| 02 ene 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 3,300 |
| 29 dic 2023 | 4.4500 | 4.5900 | 3.8900 | 4.1400 | 4.1400 | 32,700 |
| 28 dic 2023 | 4.5200 | 4.8500 | 4.4100 | 4.4200 | 4.4200 | 25,700 |
| 27 dic 2023 | 4.4400 | 4.8000 | 4.3590 | 4.5300 | 4.5300 | 34,400 |
| 26 dic 2023 | 4.3400 | 4.4260 | 4.1100 | 4.2100 | 4.2100 | 19,600 |
| 22 dic 2023 | 4.3300 | 4.8680 | 4.2900 | 4.3500 | 4.3500 | 13,200 |
| 21 dic 2023 | 4.3560 | 4.3900 | 4.2000 | 4.3800 | 4.3800 | 13,200 |
| 20 dic 2023 | 4.6800 | 4.6800 | 4.3100 | 4.3200 | 4.3200 | 14,500 |
| 19 dic 2023 | 5.0000 | 5.0800 | 4.7000 | 4.7000 | 4.7000 | 23,300 |
| 18 dic 2023 | 4.8700 | 5.1000 | 4.8700 | 5.0600 | 5.0600 | 23,200 |
| 15 dic 2023 | 5.5100 | 5.9200 | 4.8400 | 4.9600 | 4.9600 | 74,800 |
| 14 dic 2023 | 5.5300 | 5.5600 | 5.1400 | 5.5600 | 5.5600 | 29,000 |
| 13 dic 2023 | 5.7900 | 5.7900 | 5.1000 | 5.3100 | 5.3100 | 60,700 |
| 12 dic 2023 | 6.4500 | 6.5700 | 5.8000 | 5.9900 | 5.9900 | 60,900 |
| 11 dic 2023 | 6.9700 | 7.2800 | 5.6300 | 6.4800 | 6.4800 | 236,400 |
| 08 dic 2023 | 5.2900 | 6.8000 | 4.8600 | 6.6500 | 6.6500 | 508,000 |
| *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.