ABM Industries Incorporated (ABM)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.04

-0.29

(-0.65%)

Al cierre: 04:00PM EDT

44.43

+0.39

(+0.89%)

Fuera de horario:

07:47PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	44.34	44.66	43.87	44.04	44.04	356,000
25 abr 2024	44.44	44.44	43.85	44.33	44.33	357,700
24 abr 2024	44.36	44.75	44.26	44.53	44.53	442,800
23 abr 2024	44.33	44.76	44.30	44.65	44.65	360,800
22 abr 2024	44.50	44.87	44.37	44.46	44.46	504,800
19 abr 2024	43.73	44.52	43.73	44.32	44.32	416,100
18 abr 2024	43.72	44.06	43.27	43.80	43.80	489,600
17 abr 2024	44.67	44.94	43.55	43.64	43.64	894,200
16 abr 2024	44.18	44.40	43.64	44.28	44.28	716,700
15 abr 2024	43.64	44.49	43.59	44.46	44.46	690,900
12 abr 2024	43.68	44.09	43.34	43.57	43.57	387,600
11 abr 2024	43.15	43.72	42.85	43.71	43.71	393,300
10 abr 2024	42.92	43.17	42.63	43.10	43.10	409,700
09 abr 2024	44.31	44.47	43.72	43.77	43.77	637,300
08 abr 2024	44.26	44.50	44.07	44.21	44.21	510,200
05 abr 2024	44.44	44.57	43.93	44.15	44.15	751,100
04 abr 2024	45.00	45.19	44.19	44.48	44.48	451,300
03 abr 2024	44.24	44.76	44.24	44.63	44.63	676,400
03 abr 2024	0.225 Dividendo
02 abr 2024	44.35	44.95	44.22	44.59	44.37	768,100
01 abr 2024	44.73	44.86	44.27	44.60	44.37	580,600
28 mar 2024	44.41	44.98	44.31	44.62	44.39	485,800
27 mar 2024	44.03	44.42	43.93	44.41	44.19	798,400
26 mar 2024	43.86	43.89	43.43	43.74	43.52	358,500
25 mar 2024	43.89	43.92	43.45	43.78	43.56	976,500
22 mar 2024	44.89	44.91	43.50	43.68	43.46	1,043,900
21 mar 2024	44.08	44.75	43.95	44.65	44.42	585,000
20 mar 2024	43.17	44.01	43.14	43.80	43.58	793,300
19 mar 2024	42.69	43.69	42.69	43.37	43.15	612,600
18 mar 2024	42.28	42.94	42.28	42.80	42.58	775,700
15 mar 2024	41.51	42.45	41.51	42.31	42.10	2,134,900
14 mar 2024	41.96	42.23	41.54	41.69	41.48	823,000
13 mar 2024	41.64	42.50	41.54	42.20	41.99	576,600
12 mar 2024	41.80	42.13	41.65	41.79	41.58	558,700
11 mar 2024	41.91	42.32	41.61	42.01	41.80	815,000
08 mar 2024	43.42	43.65	41.38	41.92	41.71	750,000
07 mar 2024	43.99	43.99	41.04	43.35	43.13	1,388,800
06 mar 2024	40.99	41.34	40.70	40.79	40.58	524,300
05 mar 2024	40.92	41.21	40.50	40.75	40.54	613,000
04 mar 2024	41.33	41.38	41.09	41.26	41.05	365,600
01 mar 2024	41.25	41.51	41.01	41.21	41.00	449,500
29 feb 2024	42.23	42.23	41.15	41.31	41.10	736,000
28 feb 2024	40.87	41.63	40.77	41.60	41.39	503,500
27 feb 2024	41.00	41.19	40.79	41.06	40.85	563,300
26 feb 2024	40.41	40.96	40.33	40.83	40.62	346,700
23 feb 2024	40.19	40.70	40.16	40.62	40.42	876,500
22 feb 2024	39.85	40.67	39.83	40.22	40.02	741,200
21 feb 2024	40.41	40.82	39.80	39.99	39.79	613,900
20 feb 2024	40.14	40.71	39.77	40.43	40.23	659,300
16 feb 2024	41.15	41.27	40.57	40.58	40.38	672,200
15 feb 2024	40.52	41.68	40.52	41.55	41.34	442,700
14 feb 2024	40.39	40.49	39.72	40.44	40.24	510,700
13 feb 2024	40.03	40.87	39.64	39.83	39.63	510,100
12 feb 2024	40.24	41.23	40.24	41.06	40.85	522,300
09 feb 2024	40.36	40.40	39.99	40.21	40.01	621,900
08 feb 2024	40.15	40.63	39.95	40.38	40.18	761,200
07 feb 2024	40.65	40.65	39.96	40.25	40.05	272,900
06 feb 2024	40.54	40.98	40.52	40.68	40.47	316,700
05 feb 2024	40.83	41.20	40.33	40.62	40.42	559,900
02 feb 2024	41.17	41.53	41.04	41.30	41.09	301,000
01 feb 2024	41.10	41.69	40.88	41.68	41.47	350,300
31 ene 2024	41.99	41.99	40.62	40.79	40.58	489,400
30 ene 2024	41.60	41.96	41.47	41.92	41.71	327,100
29 ene 2024	42.15	42.15	41.39	41.85	41.64	305,400
26 ene 2024	42.20	42.32	41.89	42.08	41.87	353,500
25 ene 2024	42.61	42.72	41.56	41.93	41.72	261,700
24 ene 2024	42.81	42.81	41.85	42.03	41.82	380,400
23 ene 2024	42.69	42.96	42.24	42.34	42.13	346,200
22 ene 2024	42.09	42.61	41.97	42.41	42.20	442,700
19 ene 2024	42.05	42.12	40.99	41.74	41.53	245,400
18 ene 2024	41.66	41.92	41.15	41.91	41.70	405,800
17 ene 2024	41.00	41.85	40.98	41.47	41.26	570,700
16 ene 2024	41.71	41.90	41.16	41.36	41.15	595,400
12 ene 2024	42.87	42.88	41.91	42.07	41.86	315,700
11 ene 2024	42.19	42.56	41.83	42.49	42.28	391,100
10 ene 2024	42.10	42.85	41.89	42.78	42.56	340,400
09 ene 2024	42.03	42.23	41.64	42.13	41.92	1,211,800
08 ene 2024	42.42	42.74	42.27	42.54	42.33	370,600
05 ene 2024	43.00	43.70	42.39	42.45	42.24	645,000
04 ene 2024	43.72	43.72	43.21	43.30	43.08	387,600
03 ene 2024	44.30	44.35	43.39	43.40	43.18	660,500
03 ene 2024	0.225 Dividendo
02 ene 2024	44.56	44.95	44.31	44.55	44.10	529,000
29 dic 2023	45.22	45.31	44.74	44.83	44.38	257,400
28 dic 2023	45.19	45.53	44.96	45.25	44.79	249,500
27 dic 2023	45.73	45.94	45.08	45.36	44.90	464,900
26 dic 2023	45.55	45.89	45.10	45.55	45.09	377,800
22 dic 2023	45.70	46.30	45.25	45.64	45.18	526,100
21 dic 2023	45.59	45.67	44.88	45.34	44.88	687,200
20 dic 2023	46.32	47.00	45.38	45.40	44.94	1,118,500
19 dic 2023	46.04	46.83	46.03	46.63	46.16	387,400
18 dic 2023	45.91	46.08	45.24	45.80	45.34	462,700
15 dic 2023	46.83	46.99	45.45	45.91	45.45	1,634,400
14 dic 2023	52.97	53.05	46.51	46.96	46.49	1,397,300
13 dic 2023	48.30	52.50	48.30	52.30	51.77	2,600,300
12 dic 2023	43.99	44.84	43.77	44.36	43.91	482,000
11 dic 2023	43.65	44.25	43.65	44.04	43.60	379,700
08 dic 2023	43.48	43.97	43.44	43.67	43.23	312,800
07 dic 2023	43.11	43.61	42.69	43.60	43.16	386,600
06 dic 2023	42.61	43.28	42.61	42.87	42.44	365,400
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

ABM Industries Incorporated (ABM)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)