U.S. markets closed

Acme United Corporation (ACU)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
39.18-0.34 (-0.86%)
Al cierre: 04:00PM EDT
39.18 0.00 (0.00%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202439.4339.7339.0039.1839.1811,100
16 may 202440.0040.7739.5239.5239.5215,500
15 may 202439.7840.5039.4540.1040.1023,600
14 may 202440.0040.6439.0739.3539.3540,300
13 may 202440.4140.5339.0340.0940.0934,100
10 may 202441.5741.6040.7240.7240.729,700
09 may 202442.2042.2041.4541.5741.5719,900
08 may 202443.0043.1641.9842.3142.3112,600
07 may 202443.9744.7742.8542.8542.8527,000
06 may 202442.0044.5742.0043.6143.6145,700
03 may 202441.8442.5541.5242.5542.558,900
02 may 202440.8041.8140.8041.1041.109,200
01 may 202440.3041.5540.2841.1541.1521,300
30 abr 202440.4740.9139.8740.9140.9118,800
29 abr 202441.1141.2740.1040.8540.8522,800
26 abr 202440.5741.1939.9741.1041.1016,500
25 abr 202439.8940.6439.8840.6440.6412,900
24 abr 202440.6741.2140.1341.2141.2111,100
23 abr 202440.2340.4739.8640.4640.4611,300
22 abr 202438.6240.7538.6240.0540.0535,600
19 abr 202443.9143.9138.3038.5838.5824,700
18 abr 202443.4943.4942.4243.0143.0114,600
17 abr 202443.8043.8542.7642.7642.7613,100
16 abr 202443.0543.8942.6243.8843.8830,000
15 abr 202443.0743.6442.2143.6443.6437,000
12 abr 202444.0844.0841.6842.5042.5022,100
11 abr 202443.6044.9743.4044.4944.4926,700
10 abr 202444.6544.7442.8343.4643.4622,100
09 abr 202444.1345.8943.4245.8945.8931,500
08 abr 202445.7546.0044.3344.6544.6527,300
05 abr 202445.7046.3745.2746.3746.3710,600
04 abr 202446.9646.9645.0045.5845.5825,200
03 abr 202445.8746.5845.3246.5846.5823,600
02 abr 202446.9546.9545.6145.7445.7420,900
01 abr 202447.9548.4446.0846.9646.9641,300
28 mar 202445.8047.0245.2446.9946.9927,100
27 mar 202446.7746.7744.0846.1246.1221,000
27 mar 20240.15 Dividendo
26 mar 202445.4546.9444.2646.2946.1427,600
25 mar 202443.2344.0042.5943.4443.3025,600
22 mar 202442.8143.2941.5543.2943.1523,800
21 mar 202440.8743.0740.3843.0742.9324,400
20 mar 202439.9641.4039.7141.4041.2718,700
19 mar 202440.0440.5239.6540.0839.9511,900
18 mar 202441.7641.7639.8639.8639.7325,100
15 mar 202439.7141.7639.6741.7641.6227,600
14 mar 202439.3339.7539.0039.2239.0923,700
13 mar 202439.8240.0638.5039.0238.8928,300
12 mar 202439.1540.4338.2640.4340.3020,900
11 mar 202439.7139.7137.6139.6039.4736,800
08 mar 202439.5539.9038.6239.7239.5924,200
07 mar 202438.3839.8938.0639.8939.7615,900
06 mar 202439.3140.4337.6738.3738.2535,100
05 mar 202439.7140.0338.9139.4739.3436,200
04 mar 202441.0541.9036.5939.8239.6988,400
01 mar 202446.0346.0339.3744.1644.0250,400
29 feb 202447.0947.8545.1647.5047.3510,300
28 feb 202448.4848.5346.4546.4546.3014,400
27 feb 202449.2549.6248.1348.9648.809,700
26 feb 202449.6949.6948.0248.9548.7926,300
23 feb 202448.7149.8748.7149.8049.649,800
22 feb 202448.4149.6547.7749.1749.0115,200
21 feb 202446.7248.9645.3948.8548.6921,300
20 feb 202449.2549.8746.2147.3647.2131,400
16 feb 202448.4149.6948.2949.6049.4415,400
15 feb 202449.3149.3146.8148.9148.758,200
14 feb 202449.2649.8747.8649.0248.8615,200
13 feb 202446.3849.7846.3849.6349.4723,900
12 feb 202449.8450.3745.7646.0445.8938,800
09 feb 202449.8949.9848.5449.8449.6819,300
08 feb 202448.4849.1048.3249.0948.939,500
07 feb 202448.7949.4247.7048.8148.6514,700
06 feb 202447.0049.0847.0049.0848.9221,000
05 feb 202448.3848.6346.8747.2647.1128,900
02 feb 202447.8549.2547.6948.3848.2217,600
01 feb 202448.1848.7747.4248.5448.3821,800
31 ene 202448.4048.5147.6947.8847.729,600
30 ene 202448.0748.5847.9048.5048.3417,000
29 ene 202447.4249.2547.4248.5248.3630,300
26 ene 202449.3349.7446.8547.4047.2528,500
25 ene 202450.3050.3048.7949.4049.2414,700
24 ene 202449.6450.1548.8650.0549.8917,500
23 ene 202450.6950.6947.7448.5848.4240,000
22 ene 202448.9750.9948.0050.0049.8453,900
19 ene 202446.7049.3945.7948.7948.6338,500
18 ene 202445.5147.8744.9146.9446.7930,200
17 ene 202444.2647.3144.2646.3146.1630,900
16 ene 202443.0445.4142.5145.4145.2632,100
12 ene 202441.6143.0441.4843.0442.9011,100
11 ene 202441.5642.4040.6941.5741.4421,000
10 ene 202442.9942.9941.6342.1642.0211,700
09 ene 202443.4543.4541.4342.0841.9424,400
08 ene 202442.9643.9341.4843.5043.3626,500
05 ene 202442.8043.0041.1742.1942.0524,800
04 ene 202442.9143.9042.2943.0742.9321,200
04 ene 20240.15 Dividendo
03 ene 202443.2043.2742.3142.5042.2117,800
02 ene 202442.9444.0242.2242.5942.3022,300
29 dic 202343.9844.0942.8642.8642.5710,700
28 dic 202344.3544.5043.5144.1643.8610,900
*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...