U.S. markets open in 6 hours 12 minutes
F S&P 500
5,519.25 +2.25 (+0.04%) F Dow Jones
39,900.00 +56.00 (+0.14%) F Nasdaq
19,767.50 +16.75 (+0.08%) E-mini Russell 2000 Index Futur
2,056.50 +3.70 (+0.18%) Petróleo
81.63 0.00 (0.00%) Oro
2,338.30 -6.10 (-0.26%)
Advantage Energy Ltd. (AAVVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:28PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 7.58 | 7.74 | 7.58 | 7.74 | 7.74 | 13,300 |
| 21 jun 2024 | 7.59 | 7.60 | 7.52 | 7.52 | 7.52 | 125,300 |
| 20 jun 2024 | 7.60 | 7.66 | 7.55 | 7.57 | 7.57 | 11,200 |
| 18 jun 2024 | 7.54 | 7.63 | 7.41 | 7.61 | 7.61 | 56,400 |
| 17 jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 75,600 |
| 14 jun 2024 | 7.50 | 7.50 | 7.33 | 7.40 | 7.40 | 185,700 |
| 13 jun 2024 | 7.72 | 7.72 | 7.67 | 7.67 | 7.67 | 38,300 |
| 12 jun 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 190,200 |
| 11 jun 2024 | 8.23 | 8.23 | 7.82 | 7.86 | 7.86 | 258,900 |
| 10 jun 2024 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | 3,700 |
| 07 jun 2024 | 8.27 | 8.35 | 8.26 | 8.35 | 8.35 | 7,800 |
| 06 jun 2024 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 24,400 |
| 05 jun 2024 | 8.05 | 8.14 | 8.01 | 8.14 | 8.14 | 21,100 |
| 04 jun 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 34,100 |
| 03 jun 2024 | 8.51 | 8.51 | 8.29 | 8.29 | 8.29 | 23,000 |
| 31 may 2024 | 8.50 | 8.52 | 8.49 | 8.49 | 8.49 | 13,400 |
| 30 may 2024 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | 11,500 |
| 29 may 2024 | 8.47 | 8.47 | 8.31 | 8.37 | 8.37 | 24,100 |
| 28 may 2024 | 8.06 | 8.58 | 8.06 | 8.51 | 8.51 | 20,300 |
| 24 may 2024 | 8.24 | 8.35 | 8.23 | 8.35 | 8.35 | 35,500 |
| 23 may 2024 | 8.14 | 8.36 | 8.11 | 8.25 | 8.25 | 84,000 |
| 22 may 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 17,100 |
| 21 may 2024 | 8.03 | 8.13 | 8.03 | 8.11 | 8.11 | 12,600 |
| 20 may 2024 | 7.75 | 7.89 | 7.75 | 7.89 | 7.89 | 1,500 |
| 17 may 2024 | 8.08 | 8.08 | 8.03 | 8.03 | 8.03 | 10,100 |
| 16 may 2024 | 8.04 | 8.07 | 8.01 | 8.07 | 8.07 | 27,400 |
| 15 may 2024 | 7.95 | 8.07 | 7.92 | 8.04 | 8.04 | 13,800 |
| 14 may 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | 7,300 |
| 13 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 18,500 |
| 10 may 2024 | 7.93 | 8.09 | 7.90 | 7.90 | 7.90 | 33,200 |
| 09 may 2024 | 7.87 | 7.92 | 7.87 | 7.91 | 7.91 | 50,700 |
| 08 may 2024 | 7.99 | 7.99 | 7.84 | 7.87 | 7.87 | 25,600 |
| 07 may 2024 | 8.00 | 8.05 | 8.00 | 8.02 | 8.02 | 28,300 |
| 06 may 2024 | 7.97 | 8.10 | 7.97 | 8.03 | 8.03 | 25,100 |
| 03 may 2024 | 7.82 | 7.82 | 7.78 | 7.78 | 7.78 | 20,000 |
| 02 may 2024 | 7.75 | 7.88 | 7.75 | 7.88 | 7.88 | 59,100 |
| 01 may 2024 | 7.73 | 7.78 | 7.71 | 7.78 | 7.78 | 64,500 |
| 30 abr 2024 | 7.81 | 7.83 | 7.80 | 7.80 | 7.80 | 34,700 |
| 29 abr 2024 | 7.89 | 7.96 | 7.86 | 7.86 | 7.86 | 11,200 |
| 26 abr 2024 | 8.00 | 8.13 | 7.87 | 7.97 | 7.97 | 24,800 |
| 25 abr 2024 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 43,000 |
| 24 abr 2024 | 7.62 | 7.63 | 7.61 | 7.63 | 7.63 | 20,200 |
| 23 abr 2024 | 7.71 | 7.80 | 7.71 | 7.72 | 7.72 | 25,700 |
| 22 abr 2024 | 7.68 | 7.69 | 7.57 | 7.68 | 7.68 | 14,900 |
| 19 abr 2024 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | 8,900 |
| 18 abr 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 19,700 |
| 17 abr 2024 | 7.39 | 7.51 | 7.39 | 7.50 | 7.50 | 31,300 |
| 16 abr 2024 | 7.23 | 7.44 | 7.23 | 7.42 | 7.42 | 29,000 |
| 15 abr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6,400 |
| 12 abr 2024 | 7.75 | 7.81 | 7.61 | 7.65 | 7.65 | 21,100 |
| 11 abr 2024 | 7.75 | 7.75 | 7.56 | 7.68 | 7.68 | 26,200 |
| 10 abr 2024 | 7.68 | 7.79 | 7.68 | 7.69 | 7.69 | 27,200 |
| 09 abr 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 54,500 |
| 08 abr 2024 | 7.12 | 7.44 | 7.12 | 7.44 | 7.44 | 152,100 |
| 05 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 47,400 |
| 04 abr 2024 | 7.31 | 7.35 | 7.31 | 7.33 | 7.33 | 47,800 |
| 03 abr 2024 | 7.37 | 7.39 | 7.28 | 7.30 | 7.30 | 20,400 |
| 02 abr 2024 | 7.31 | 7.37 | 7.26 | 7.30 | 7.30 | 18,700 |
| 01 abr 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 32,100 |
| 28 mar 2024 | 7.16 | 7.31 | 7.13 | 7.31 | 7.31 | 231,800 |
| 27 mar 2024 | 7.27 | 7.27 | 7.10 | 7.13 | 7.13 | 238,700 |
| 26 mar 2024 | 7.10 | 7.35 | 7.10 | 7.25 | 7.25 | 40,100 |
| 25 mar 2024 | 7.24 | 7.38 | 7.24 | 7.32 | 7.32 | 140,600 |
| 22 mar 2024 | 7.23 | 7.23 | 7.18 | 7.19 | 7.19 | 37,700 |
| 21 mar 2024 | 7.30 | 7.31 | 7.24 | 7.26 | 7.26 | 72,100 |
| 20 mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 25,600 |
| 19 mar 2024 | 6.89 | 7.32 | 6.89 | 7.32 | 7.32 | 49,500 |
| 18 mar 2024 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 48,300 |
| 15 mar 2024 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | 19,200 |
| 14 mar 2024 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 24,600 |
| 13 mar 2024 | 7.11 | 7.52 | 7.11 | 7.51 | 7.51 | 26,500 |
| 12 mar 2024 | 7.29 | 7.43 | 7.29 | 7.43 | 7.43 | 4,800 |
| 11 mar 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.31 | 18,400 |
| 08 mar 2024 | 7.50 | 7.50 | 7.30 | 7.32 | 7.32 | 31,500 |
| 07 mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 21,600 |
| 06 mar 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | 8,800 |
| 05 mar 2024 | 7.75 | 8.11 | 7.59 | 7.59 | 7.59 | 58,700 |
| 04 mar 2024 | 7.59 | 7.72 | 7.54 | 7.66 | 7.66 | 58,200 |
| 01 mar 2024 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 20,000 |
| 29 feb 2024 | 7.41 | 7.50 | 7.41 | 7.41 | 7.41 | 11,500 |
| 28 feb 2024 | 7.32 | 7.43 | 7.32 | 7.41 | 7.41 | 29,700 |
| 27 feb 2024 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 12,800 |
| 26 feb 2024 | 7.15 | 7.17 | 7.12 | 7.14 | 7.14 | 10,000 |
| 23 feb 2024 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 12,500 |
| 22 feb 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 24,000 |
| 21 feb 2024 | 7.00 | 7.23 | 6.98 | 7.23 | 7.23 | 55,900 |
| 20 feb 2024 | 6.79 | 6.80 | 6.69 | 6.69 | 6.69 | 15,800 |
| 16 feb 2024 | 6.96 | 6.97 | 6.94 | 6.95 | 6.95 | 22,900 |
| 15 feb 2024 | 6.68 | 6.98 | 6.68 | 6.98 | 6.98 | 55,200 |
| 14 feb 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 2,300 |
| 13 feb 2024 | 6.68 | 6.68 | 6.66 | 6.67 | 6.67 | 24,800 |
| 12 feb 2024 | 6.74 | 6.90 | 6.74 | 6.87 | 6.87 | 8,200 |
| 09 feb 2024 | 6.76 | 6.81 | 6.76 | 6.79 | 6.79 | 9,500 |
| 08 feb 2024 | 6.77 | 6.82 | 6.69 | 6.82 | 6.82 | 11,700 |
| 07 feb 2024 | 6.55 | 6.66 | 6.55 | 6.66 | 6.66 | 4,600 |
| 06 feb 2024 | 6.29 | 6.35 | 6.26 | 6.32 | 6.32 | 21,600 |
| 05 feb 2024 | 6.41 | 6.41 | 6.27 | 6.27 | 6.27 | 14,500 |
| 02 feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4,100 |
| 01 feb 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 25,900 |
| 31 ene 2024 | 6.60 | 6.64 | 6.58 | 6.58 | 6.58 | 14,000 |
| *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.