U.S. markets open in 3 minutes
F S&P 500
5,495.75 +16.25 (+0.30%) F Dow Jones
40,918.00 +36.00 (+0.09%) F Nasdaq
18,756.25 +64.00 (+0.34%) E-mini Russell 2000 Index Futur
2,102.50 +0.20 (+0.01%) Petróleo
68.32 -0.39 (-0.57%) Oro
2,541.90 +9.20 (+0.36%)
Acme United Corporation (ACU)
NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 43.34 | 43.34 | 42.02 | 42.02 | 42.02 | 11,000 |
| 06 sept 2024 | 42.90 | 43.00 | 42.52 | 43.00 | 43.00 | 9,600 |
| 05 sept 2024 | 42.67 | 43.43 | 42.64 | 43.43 | 43.43 | 6,100 |
| 04 sept 2024 | 42.85 | 43.50 | 42.66 | 43.28 | 43.28 | 6,100 |
| 03 sept 2024 | 44.54 | 44.54 | 42.85 | 43.33 | 43.33 | 8,100 |
| 30 ago 2024 | 43.77 | 44.09 | 42.78 | 44.09 | 44.09 | 17,200 |
| 29 ago 2024 | 44.00 | 44.00 | 43.04 | 43.82 | 43.82 | 11,900 |
| 28 ago 2024 | 43.92 | 43.92 | 43.17 | 43.87 | 43.87 | 10,900 |
| 27 ago 2024 | 42.91 | 43.93 | 41.95 | 43.88 | 43.88 | 10,700 |
| 26 ago 2024 | 44.00 | 44.46 | 42.61 | 43.20 | 43.20 | 17,100 |
| 23 ago 2024 | 42.75 | 43.69 | 41.50 | 43.69 | 43.69 | 19,200 |
| 22 ago 2024 | 42.14 | 42.75 | 41.35 | 42.48 | 42.48 | 13,300 |
| 21 ago 2024 | 42.30 | 42.35 | 40.77 | 42.35 | 42.35 | 9,000 |
| 20 ago 2024 | 42.04 | 42.04 | 41.25 | 41.88 | 41.88 | 16,700 |
| 19 ago 2024 | 40.70 | 42.00 | 40.07 | 42.00 | 42.00 | 28,700 |
| 16 ago 2024 | 39.80 | 41.00 | 39.80 | 40.70 | 40.70 | 34,900 |
| 15 ago 2024 | 37.77 | 40.47 | 36.91 | 40.47 | 40.47 | 23,300 |
| 14 ago 2024 | 38.57 | 38.66 | 37.59 | 37.76 | 37.76 | 10,500 |
| 13 ago 2024 | 37.76 | 38.58 | 37.30 | 38.57 | 38.57 | 18,200 |
| 12 ago 2024 | 38.14 | 39.15 | 37.16 | 37.51 | 37.51 | 37,000 |
| 09 ago 2024 | 38.69 | 39.41 | 38.16 | 38.63 | 38.63 | 6,400 |
| 08 ago 2024 | 38.52 | 39.35 | 38.10 | 38.90 | 38.90 | 14,300 |
| 07 ago 2024 | 40.45 | 40.45 | 38.25 | 38.26 | 38.26 | 14,600 |
| 06 ago 2024 | 38.85 | 40.74 | 38.59 | 40.41 | 40.41 | 11,900 |
| 05 ago 2024 | 34.44 | 39.35 | 32.85 | 39.35 | 39.35 | 33,200 |
| 02 ago 2024 | 41.01 | 42.58 | 40.28 | 40.51 | 40.51 | 30,300 |
| 01 ago 2024 | 45.25 | 45.50 | 41.53 | 42.74 | 42.74 | 28,700 |
| 31 jul 2024 | 44.74 | 45.50 | 43.92 | 45.15 | 45.15 | 22,700 |
| 30 jul 2024 | 45.87 | 46.00 | 44.10 | 44.68 | 44.68 | 17,400 |
| 29 jul 2024 | 47.95 | 50.00 | 44.10 | 45.10 | 45.10 | 79,300 |
| 26 jul 2024 | 40.00 | 43.87 | 39.94 | 43.59 | 43.59 | 48,200 |
| 25 jul 2024 | 39.53 | 39.72 | 38.73 | 38.73 | 38.73 | 9,500 |
| 24 jul 2024 | 39.55 | 41.19 | 38.55 | 39.53 | 39.53 | 11,100 |
| 23 jul 2024 | 39.01 | 40.00 | 39.01 | 39.55 | 39.55 | 10,800 |
| 22 jul 2024 | 39.00 | 39.83 | 38.50 | 39.16 | 39.16 | 7,500 |
| 19 jul 2024 | 37.64 | 39.25 | 37.63 | 38.48 | 38.48 | 15,000 |
| 18 jul 2024 | 35.84 | 37.05 | 35.00 | 37.05 | 37.05 | 23,300 |
| 17 jul 2024 | 38.15 | 38.15 | 35.48 | 35.87 | 35.87 | 9,800 |
| 16 jul 2024 | 35.03 | 37.21 | 35.03 | 36.72 | 36.72 | 9,800 |
| 15 jul 2024 | 35.53 | 35.80 | 34.57 | 35.10 | 35.10 | 32,100 |
| 12 jul 2024 | 36.39 | 36.87 | 36.03 | 36.03 | 36.03 | 4,700 |
| 11 jul 2024 | 34.05 | 36.89 | 34.05 | 36.45 | 36.45 | 12,800 |
| 10 jul 2024 | 35.00 | 35.00 | 34.13 | 34.15 | 34.15 | 3,900 |
| 09 jul 2024 | 35.25 | 35.36 | 34.44 | 34.44 | 34.44 | 7,900 |
| 08 jul 2024 | 36.16 | 36.16 | 34.91 | 34.91 | 34.91 | 14,200 |
| 05 jul 2024 | 34.69 | 35.41 | 34.23 | 34.89 | 34.89 | 12,000 |
| 03 jul 2024 | 35.69 | 35.69 | 34.63 | 34.84 | 34.84 | 7,000 |
| 02 jul 2024 | 34.29 | 35.27 | 34.29 | 34.61 | 34.61 | 12,300 |
| 02 jul 2024 | 0.15 Dividendo | |||||
| 01 jul 2024 | 35.32 | 35.32 | 34.36 | 34.77 | 34.62 | 8,400 |
| 28 jun 2024 | 34.46 | 35.07 | 34.00 | 35.07 | 34.92 | 9,800 |
| 27 jun 2024 | 34.79 | 34.90 | 34.07 | 34.56 | 34.41 | 12,800 |
| 26 jun 2024 | 33.57 | 34.45 | 33.45 | 34.32 | 34.17 | 16,600 |
| 25 jun 2024 | 33.98 | 34.04 | 33.31 | 33.57 | 33.43 | 9,300 |
| 24 jun 2024 | 34.77 | 35.35 | 33.48 | 33.69 | 33.54 | 26,500 |
| 21 jun 2024 | 35.00 | 35.00 | 33.83 | 34.54 | 34.39 | 15,000 |
| 20 jun 2024 | 33.07 | 34.80 | 33.07 | 34.80 | 34.65 | 32,800 |
| 18 jun 2024 | 34.15 | 34.80 | 33.75 | 34.46 | 34.31 | 25,700 |
| 17 jun 2024 | 33.70 | 34.44 | 33.60 | 33.78 | 33.63 | 38,800 |
| 14 jun 2024 | 34.56 | 34.56 | 33.20 | 33.70 | 33.55 | 11,700 |
| 13 jun 2024 | 35.04 | 35.25 | 34.17 | 34.70 | 34.55 | 13,700 |
| 12 jun 2024 | 35.92 | 36.35 | 35.02 | 35.05 | 34.90 | 20,800 |
| 11 jun 2024 | 36.17 | 36.79 | 35.05 | 35.05 | 34.90 | 21,200 |
| 10 jun 2024 | 36.50 | 37.05 | 35.68 | 36.44 | 36.28 | 22,900 |
| 07 jun 2024 | 35.48 | 37.02 | 35.38 | 36.41 | 36.25 | 14,900 |
| 06 jun 2024 | 35.60 | 35.98 | 34.92 | 35.69 | 35.54 | 21,700 |
| 05 jun 2024 | 35.96 | 35.96 | 34.79 | 35.28 | 35.13 | 21,100 |
| 04 jun 2024 | 35.84 | 36.71 | 35.21 | 35.47 | 35.32 | 18,100 |
| 03 jun 2024 | 35.47 | 36.22 | 35.03 | 35.73 | 35.58 | 24,900 |
| 31 may 2024 | 35.25 | 35.82 | 34.82 | 35.49 | 35.34 | 16,700 |
| 30 may 2024 | 35.41 | 36.24 | 35.36 | 35.36 | 35.21 | 21,900 |
| 29 may 2024 | 35.77 | 36.26 | 34.33 | 35.53 | 35.38 | 42,400 |
| 28 may 2024 | 38.62 | 38.62 | 35.56 | 36.00 | 35.84 | 81,200 |
| 24 may 2024 | 39.34 | 40.00 | 38.51 | 39.35 | 39.18 | 20,100 |
| 23 may 2024 | 39.95 | 39.98 | 38.72 | 39.43 | 39.26 | 19,900 |
| 22 may 2024 | 39.97 | 40.19 | 39.23 | 39.33 | 39.16 | 24,400 |
| 21 may 2024 | 39.75 | 40.56 | 38.53 | 40.20 | 40.03 | 49,100 |
| 20 may 2024 | 39.88 | 40.95 | 39.59 | 39.75 | 39.58 | 64,900 |
| 17 may 2024 | 39.43 | 39.73 | 39.00 | 39.18 | 39.01 | 11,100 |
| 16 may 2024 | 40.00 | 40.77 | 39.52 | 39.52 | 39.35 | 15,500 |
| 15 may 2024 | 39.78 | 40.50 | 39.45 | 40.10 | 39.93 | 23,600 |
| 14 may 2024 | 40.00 | 40.64 | 39.07 | 39.35 | 39.18 | 40,300 |
| 13 may 2024 | 40.41 | 40.53 | 39.03 | 40.09 | 39.92 | 34,100 |
| 10 may 2024 | 41.57 | 41.60 | 40.72 | 40.72 | 40.54 | 9,700 |
| 09 may 2024 | 42.20 | 42.20 | 41.45 | 41.57 | 41.39 | 19,900 |
| 08 may 2024 | 43.00 | 43.16 | 41.98 | 42.31 | 42.13 | 12,600 |
| 07 may 2024 | 43.97 | 44.77 | 42.85 | 42.85 | 42.67 | 27,000 |
| 06 may 2024 | 42.00 | 44.57 | 42.00 | 43.61 | 43.42 | 45,700 |
| 03 may 2024 | 41.84 | 42.55 | 41.52 | 42.55 | 42.37 | 8,900 |
| 02 may 2024 | 40.80 | 41.81 | 40.80 | 41.10 | 40.92 | 9,200 |
| 01 may 2024 | 40.30 | 41.55 | 40.28 | 41.15 | 40.97 | 21,300 |
| 30 abr 2024 | 40.47 | 40.91 | 39.87 | 40.91 | 40.73 | 18,800 |
| 29 abr 2024 | 41.11 | 41.27 | 40.10 | 40.85 | 40.67 | 22,800 |
| 26 abr 2024 | 40.57 | 41.19 | 39.97 | 41.10 | 40.92 | 16,500 |
| 25 abr 2024 | 39.89 | 40.64 | 39.88 | 40.64 | 40.46 | 12,900 |
| 24 abr 2024 | 40.67 | 41.21 | 40.13 | 41.21 | 41.03 | 11,100 |
| 23 abr 2024 | 40.23 | 40.47 | 39.86 | 40.46 | 40.29 | 11,300 |
| 22 abr 2024 | 38.62 | 40.75 | 38.62 | 40.05 | 39.88 | 35,600 |
| 19 abr 2024 | 43.91 | 43.91 | 38.30 | 38.58 | 38.41 | 24,700 |
| 18 abr 2024 | 43.49 | 43.49 | 42.42 | 43.01 | 42.82 | 14,600 |
| *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.