Acme United Corporation (ACU)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.02

+0.67

(+1.70%)

A partir del 02:30PM EDT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	39.78	40.50	39.45	40.02	40.02	13,702
14 may 2024	40.00	40.64	39.07	39.35	39.35	40,300
13 may 2024	40.41	40.53	39.03	40.09	40.09	34,100
10 may 2024	41.57	41.60	40.72	40.72	40.72	9,700
09 may 2024	42.20	42.20	41.45	41.57	41.57	19,900
08 may 2024	43.00	43.16	41.98	42.31	42.31	12,600
07 may 2024	43.97	44.77	42.85	42.85	42.85	27,000
06 may 2024	42.00	44.57	42.00	43.61	43.61	45,700
03 may 2024	41.84	42.55	41.52	42.55	42.55	8,900
02 may 2024	40.80	41.81	40.80	41.10	41.10	9,200
01 may 2024	40.30	41.55	40.28	41.15	41.15	21,300
30 abr 2024	40.47	40.91	39.87	40.91	40.91	18,800
29 abr 2024	41.11	41.27	40.10	40.85	40.85	22,800
26 abr 2024	40.57	41.19	39.97	41.10	41.10	16,500
25 abr 2024	39.89	40.64	39.88	40.64	40.64	12,900
24 abr 2024	40.67	41.21	40.13	41.21	41.21	11,100
23 abr 2024	40.23	40.47	39.86	40.46	40.46	11,300
22 abr 2024	38.62	40.75	38.62	40.05	40.05	35,600
19 abr 2024	43.91	43.91	38.30	38.58	38.58	24,700
18 abr 2024	43.49	43.49	42.42	43.01	43.01	14,600
17 abr 2024	43.80	43.85	42.76	42.76	42.76	13,100
16 abr 2024	43.05	43.89	42.62	43.88	43.88	30,000
15 abr 2024	43.07	43.64	42.21	43.64	43.64	37,000
12 abr 2024	44.08	44.08	41.68	42.50	42.50	22,100
11 abr 2024	43.60	44.97	43.40	44.49	44.49	26,700
10 abr 2024	44.65	44.74	42.83	43.46	43.46	22,100
09 abr 2024	44.13	45.89	43.42	45.89	45.89	31,500
08 abr 2024	45.75	46.00	44.33	44.65	44.65	27,300
05 abr 2024	45.70	46.37	45.27	46.37	46.37	10,600
04 abr 2024	46.96	46.96	45.00	45.58	45.58	25,200
03 abr 2024	45.87	46.58	45.32	46.58	46.58	23,600
02 abr 2024	46.95	46.95	45.61	45.74	45.74	20,900
01 abr 2024	47.95	48.44	46.08	46.96	46.96	41,300
28 mar 2024	45.80	47.02	45.24	46.99	46.99	27,100
27 mar 2024	46.77	46.77	44.08	46.12	46.12	21,000
27 mar 2024	0.15 Dividendo
26 mar 2024	45.45	46.94	44.26	46.29	46.14	27,600
25 mar 2024	43.23	44.00	42.59	43.44	43.30	25,600
22 mar 2024	42.81	43.29	41.55	43.29	43.15	23,800
21 mar 2024	40.87	43.07	40.38	43.07	42.93	24,400
20 mar 2024	39.96	41.40	39.71	41.40	41.27	18,700
19 mar 2024	40.04	40.52	39.65	40.08	39.95	11,900
18 mar 2024	41.76	41.76	39.86	39.86	39.73	25,100
15 mar 2024	39.71	41.76	39.67	41.76	41.62	27,600
14 mar 2024	39.33	39.75	39.00	39.22	39.09	23,700
13 mar 2024	39.82	40.06	38.50	39.02	38.89	28,300
12 mar 2024	39.15	40.43	38.26	40.43	40.30	20,900
11 mar 2024	39.71	39.71	37.61	39.60	39.47	36,800
08 mar 2024	39.55	39.90	38.62	39.72	39.59	24,200
07 mar 2024	38.38	39.89	38.06	39.89	39.76	15,900
06 mar 2024	39.31	40.43	37.67	38.37	38.25	35,100
05 mar 2024	39.71	40.03	38.91	39.47	39.34	36,200
04 mar 2024	41.05	41.90	36.59	39.82	39.69	88,400
01 mar 2024	46.03	46.03	39.37	44.16	44.02	50,400
29 feb 2024	47.09	47.85	45.16	47.50	47.35	10,300
28 feb 2024	48.48	48.53	46.45	46.45	46.30	14,400
27 feb 2024	49.25	49.62	48.13	48.96	48.80	9,700
26 feb 2024	49.69	49.69	48.02	48.95	48.79	26,300
23 feb 2024	48.71	49.87	48.71	49.80	49.64	9,800
22 feb 2024	48.41	49.65	47.77	49.17	49.01	15,200
21 feb 2024	46.72	48.96	45.39	48.85	48.69	21,300
20 feb 2024	49.25	49.87	46.21	47.36	47.21	31,400
16 feb 2024	48.41	49.69	48.29	49.60	49.44	15,400
15 feb 2024	49.31	49.31	46.81	48.91	48.75	8,200
14 feb 2024	49.26	49.87	47.86	49.02	48.86	15,200
13 feb 2024	46.38	49.78	46.38	49.63	49.47	23,900
12 feb 2024	49.84	50.37	45.76	46.04	45.89	38,800
09 feb 2024	49.89	49.98	48.54	49.84	49.68	19,300
08 feb 2024	48.48	49.10	48.32	49.09	48.93	9,500
07 feb 2024	48.79	49.42	47.70	48.81	48.65	14,700
06 feb 2024	47.00	49.08	47.00	49.08	48.92	21,000
05 feb 2024	48.38	48.63	46.87	47.26	47.11	28,900
02 feb 2024	47.85	49.25	47.69	48.38	48.22	17,600
01 feb 2024	48.18	48.77	47.42	48.54	48.38	21,800
31 ene 2024	48.40	48.51	47.69	47.88	47.72	9,600
30 ene 2024	48.07	48.58	47.90	48.50	48.34	17,000
29 ene 2024	47.42	49.25	47.42	48.52	48.36	30,300
26 ene 2024	49.33	49.74	46.85	47.40	47.25	28,500
25 ene 2024	50.30	50.30	48.79	49.40	49.24	14,700
24 ene 2024	49.64	50.15	48.86	50.05	49.89	17,500
23 ene 2024	50.69	50.69	47.74	48.58	48.42	40,000
22 ene 2024	48.97	50.99	48.00	50.00	49.84	53,900
19 ene 2024	46.70	49.39	45.79	48.79	48.63	38,500
18 ene 2024	45.51	47.87	44.91	46.94	46.79	30,200
17 ene 2024	44.26	47.31	44.26	46.31	46.16	30,900
16 ene 2024	43.04	45.41	42.51	45.41	45.26	32,100
12 ene 2024	41.61	43.04	41.48	43.04	42.90	11,100
11 ene 2024	41.56	42.40	40.69	41.57	41.44	21,000
10 ene 2024	42.99	42.99	41.63	42.16	42.02	11,700
09 ene 2024	43.45	43.45	41.43	42.08	41.94	24,400
08 ene 2024	42.96	43.93	41.48	43.50	43.36	26,500
05 ene 2024	42.80	43.00	41.17	42.19	42.05	24,800
04 ene 2024	42.91	43.90	42.29	43.07	42.93	21,200
04 ene 2024	0.15 Dividendo
03 ene 2024	43.20	43.27	42.31	42.50	42.21	17,800
02 ene 2024	42.94	44.02	42.22	42.59	42.30	22,300
29 dic 2023	43.98	44.09	42.86	42.86	42.57	10,700
28 dic 2023	44.35	44.50	43.51	44.16	43.86	10,900
27 dic 2023	43.20	44.86	43.20	44.86	44.56	12,400
26 dic 2023	42.55	43.46	42.50	43.44	43.15	12,000
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...

S&P 5005,299.14+52.46(+1.00%)

Dow Jones39,826.27+268.16(+0.68%)

Nasdaq16,721.64+210.46(+1.27%)

Russell 20002,105.14+19.44(+0.93%)

Petróleo78.72+0.70(+0.90%)

Oro2,390.60+30.70(+1.30%)

Acme United Corporation (ACU)

S&P 500
5,299.14
+52.46(+1.00%)

Dow Jones
39,826.27
+268.16(+0.68%)

Nasdaq
16,721.64
+210.46(+1.27%)

Russell 2000
2,105.14
+19.44(+0.93%)

Petróleo
78.72
+0.70(+0.90%)

Oro
2,390.60
+30.70(+1.30%)