AECOM (ACM)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

89.00

-0.25

(-0.28%)

Al cierre: 04:00PM EDT

89.62

+0.62

(+0.70%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

27 may 2023 - 27 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 may 2024	89.77	90.01	88.68	89.00	89.00	611,000
23 may 2024	89.67	89.93	88.84	89.25	89.25	818,000
22 may 2024	89.89	90.55	88.58	89.24	89.24	723,800
21 may 2024	89.00	90.14	88.55	90.14	90.14	706,000
20 may 2024	89.63	89.91	89.35	89.57	89.57	403,200
17 may 2024	89.65	90.08	89.29	89.62	89.62	594,700
16 may 2024	90.94	90.94	89.46	89.61	89.61	789,600
15 may 2024	91.97	92.34	91.03	91.09	91.09	641,700
14 may 2024	92.51	92.59	91.10	91.44	91.44	668,600
13 may 2024	93.27	93.34	91.77	92.00	92.00	435,100
10 may 2024	93.51	94.40	93.00	93.05	93.05	749,100
09 may 2024	92.24	93.36	91.80	92.70	92.70	775,300
08 may 2024	93.20	94.37	91.81	92.27	92.27	810,000
07 may 2024	96.07	96.90	91.26	93.14	93.14	1,900,400
06 may 2024	95.66	97.08	95.66	96.29	96.29	981,500
03 may 2024	95.33	95.33	94.19	94.72	94.72	654,300
02 may 2024	93.00	94.25	92.31	94.23	94.23	486,300
01 may 2024	92.37	93.94	92.04	92.91	92.91	422,400
30 abr 2024	93.47	94.34	92.34	92.36	92.36	538,400
29 abr 2024	94.46	95.41	93.68	93.98	93.98	523,900
26 abr 2024	93.58	94.62	93.34	94.05	94.05	613,100
25 abr 2024	93.63	94.22	92.76	93.59	93.59	815,700
24 abr 2024	93.86	94.66	93.49	94.01	94.01	577,100
23 abr 2024	93.25	94.64	92.57	93.88	93.88	625,600
23 abr 2024	0.22 Dividendo
22 abr 2024	94.16	94.17	92.62	92.65	92.43	454,700
19 abr 2024	93.25	93.66	92.76	93.35	93.13	535,500
18 abr 2024	92.93	94.05	92.62	93.24	93.02	596,400
17 abr 2024	94.14	94.31	92.21	92.53	92.31	731,000
16 abr 2024	93.58	94.30	92.58	93.92	93.70	778,900
15 abr 2024	94.89	95.01	93.12	93.69	93.47	1,154,000
12 abr 2024	95.10	95.44	93.23	93.61	93.39	381,400
11 abr 2024	95.20	95.93	94.38	95.50	95.27	342,900
10 abr 2024	94.61	96.09	94.26	94.97	94.74	406,700
09 abr 2024	98.01	98.34	95.94	96.14	95.91	490,600
08 abr 2024	98.00	98.17	97.35	97.71	97.48	420,100
05 abr 2024	97.17	97.80	96.71	97.39	97.16	563,000
04 abr 2024	98.57	98.65	96.55	97.07	96.84	627,900
03 abr 2024	96.81	97.96	96.69	97.78	97.55	569,700
02 abr 2024	97.00	97.37	96.54	97.00	96.77	527,200
01 abr 2024	98.00	98.69	97.22	97.74	97.51	509,800
28 mar 2024	97.28	98.72	97.09	98.08	97.85	830,900
27 mar 2024	97.56	97.75	96.53	97.31	97.08	539,100
26 mar 2024	96.21	97.36	96.11	96.86	96.63	683,300
25 mar 2024	97.71	97.97	95.40	95.85	95.62	1,440,500
22 mar 2024	98.45	98.64	97.23	97.61	97.38	694,700
21 mar 2024	96.67	98.47	96.13	98.40	98.17	1,181,100
20 mar 2024	93.63	95.93	93.63	95.61	95.38	1,238,600
19 mar 2024	91.77	93.78	91.30	93.66	93.44	998,400
18 mar 2024	91.54	92.74	91.29	91.59	91.37	909,600
15 mar 2024	90.37	91.90	90.37	91.58	91.36	2,169,700
14 mar 2024	91.81	92.29	90.09	90.85	90.63	700,700
13 mar 2024	91.61	92.23	91.19	91.44	91.22	502,400
12 mar 2024	91.27	92.00	90.76	91.89	91.67	546,300
11 mar 2024	91.30	91.55	89.96	91.35	91.13	532,100
08 mar 2024	91.01	91.94	90.84	91.73	91.51	720,200
07 mar 2024	89.74	91.10	89.62	90.61	90.39	678,200
06 mar 2024	89.12	89.89	88.93	89.44	89.23	620,500
05 mar 2024	89.46	89.83	88.28	88.57	88.36	599,800
04 mar 2024	89.54	89.97	89.17	89.81	89.60	534,200
01 mar 2024	88.90	89.65	88.63	89.38	89.17	551,600
29 feb 2024	89.42	90.04	88.46	88.83	88.62	1,423,500
28 feb 2024	89.33	89.96	89.00	89.21	89.00	529,900
27 feb 2024	89.90	90.36	89.09	89.40	89.19	479,200
26 feb 2024	89.26	90.23	89.06	89.47	89.26	366,100
23 feb 2024	89.25	89.71	88.31	89.53	89.32	544,800
22 feb 2024	88.79	89.82	88.38	89.23	89.02	409,500
21 feb 2024	87.98	88.43	87.46	88.11	87.90	549,800
20 feb 2024	88.45	88.54	87.08	87.85	87.64	740,700
16 feb 2024	90.49	90.87	89.14	89.19	88.98	574,200
15 feb 2024	90.36	91.00	90.13	90.70	90.48	514,300
14 feb 2024	89.53	89.85	88.90	89.84	89.63	472,700
13 feb 2024	88.84	90.44	88.38	88.81	88.60	728,600
12 feb 2024	89.57	90.25	89.41	90.17	89.96	636,800
09 feb 2024	88.52	89.55	88.52	89.54	89.33	600,300
08 feb 2024	87.34	88.86	87.14	88.49	88.28	929,600
07 feb 2024	89.36	89.36	86.77	87.33	87.12	1,140,100
06 feb 2024	88.87	89.97	85.47	88.59	88.38	1,589,900
05 feb 2024	88.86	89.55	88.07	88.75	88.54	975,500
02 feb 2024	89.32	90.94	88.75	90.24	90.03	1,122,200
01 feb 2024	88.61	89.97	88.33	89.73	89.52	2,019,200
31 ene 2024	89.88	89.88	88.14	88.19	87.98	814,500
30 ene 2024	89.32	89.92	88.66	89.70	89.49	916,400
29 ene 2024	89.16	89.80	88.83	89.62	89.41	622,700
26 ene 2024	89.01	89.51	88.84	89.36	89.15	409,600
25 ene 2024	89.07	89.44	88.23	88.75	88.54	422,600
24 ene 2024	88.85	89.16	87.78	88.17	87.96	627,000
23 ene 2024	89.26	89.26	87.43	88.26	88.05	666,500
22 ene 2024	88.51	89.11	88.42	88.78	88.57	456,200
19 ene 2024	88.54	88.86	87.61	88.50	88.29	908,900
18 ene 2024	87.80	88.93	87.80	88.45	88.24	435,300
17 ene 2024	87.92	88.72	87.39	87.41	87.20	486,900
16 ene 2024	89.77	90.09	88.61	88.83	88.62	893,600
12 ene 2024	90.19	90.66	89.58	90.51	90.30	788,700
11 ene 2024	88.78	89.67	88.45	89.56	89.35	977,600
10 ene 2024	88.46	89.35	87.89	89.33	89.12	892,400
09 ene 2024	88.35	88.58	87.24	88.35	88.14	1,016,200
08 ene 2024	88.85	89.06	88.18	89.06	88.85	652,100
05 ene 2024	88.59	89.75	88.11	88.72	88.51	1,252,800
04 ene 2024	89.20	89.53	88.67	88.79	88.58	457,400
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 5005,304.72+36.88(+0.70%)

Dow Jones39,069.59+4.29(+0.01%)

Nasdaq16,920.79+184.79(+1.10%)

Russell 20002,069.67+21.26(+1.04%)

Petróleo78.90+1.18(+1.52%)

Oro2,354.50+20.00(+0.86%)

AECOM (ACM)

S&P 500
5,304.72
+36.88(+0.70%)

Dow Jones
39,069.59
+4.29(+0.01%)

Nasdaq
16,920.79
+184.79(+1.10%)

Russell 2000
2,069.67
+21.26(+1.04%)

Petróleo
78.90
+1.18(+1.52%)

Oro
2,354.50
+20.00(+0.86%)