AGM Group Holdings Inc. (AGMH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:56PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1239 | 1.1239 | 113,386 |
| 17 may 2024 | 1.0700 | 1.1000 | 1.0450 | 1.0850 | 1.0850 | 175,400 |
| 16 may 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 179,600 |
| 15 may 2024 | 1.0900 | 1.1000 | 0.9800 | 1.0700 | 1.0700 | 151,800 |
| 14 may 2024 | 1.0790 | 1.0790 | 1.0600 | 1.0700 | 1.0700 | 8,300 |
| 13 may 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 21,500 |
| 10 may 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 133,900 |
| 09 may 2024 | 1.1000 | 1.1400 | 1.0100 | 1.0600 | 1.0600 | 167,300 |
| 08 may 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 168,400 |
| 07 may 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 149,300 |
| 06 may 2024 | 1.1100 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 113,100 |
| 03 may 2024 | 1.1200 | 1.1500 | 1.0850 | 1.0900 | 1.0900 | 150,600 |
| 02 may 2024 | 1.0800 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 198,100 |
| 01 may 2024 | 1.0820 | 1.1600 | 1.0400 | 1.0600 | 1.0600 | 124,100 |
| 30 abr 2024 | 1.0600 | 1.1020 | 1.0310 | 1.0400 | 1.0400 | 122,900 |
| 29 abr 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 103,000 |
| 26 abr 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 106,500 |
| 25 abr 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 112,400 |
| 24 abr 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 103,200 |
| 23 abr 2024 | 1.0100 | 1.1800 | 1.0100 | 1.0800 | 1.0800 | 159,100 |
| 22 abr 2024 | 1.0500 | 1.0550 | 0.9200 | 1.0300 | 1.0300 | 143,700 |
| 19 abr 2024 | 1.0800 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 84,800 |
| 18 abr 2024 | 1.3300 | 1.3600 | 1.1000 | 1.1100 | 1.1100 | 324,900 |
| 17 abr 2024 | 1.4400 | 1.5400 | 1.3100 | 1.3300 | 1.3300 | 166,700 |
| 16 abr 2024 | 1.5800 | 1.6300 | 1.4000 | 1.4300 | 1.4300 | 319,400 |
| 15 abr 2024 | 1.6500 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 169,600 |
| 12 abr 2024 | 1.6330 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 113,600 |
| 11 abr 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 108,700 |
| 10 abr 2024 | 1.6600 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 169,700 |
| 09 abr 2024 | 1.6000 | 1.6450 | 1.4900 | 1.6100 | 1.6100 | 250,500 |
| 08 abr 2024 | 1.6600 | 1.6850 | 1.5500 | 1.5800 | 1.5800 | 128,800 |
| 05 abr 2024 | 1.6900 | 1.7700 | 1.6000 | 1.6100 | 1.6100 | 133,700 |
| 04 abr 2024 | 1.6700 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 136,300 |
| 03 abr 2024 | 1.5300 | 1.6480 | 1.5300 | 1.6200 | 1.6200 | 107,400 |
| 02 abr 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 55,300 |
| 01 abr 2024 | 1.4800 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 51,300 |
| 28 mar 2024 | 1.6500 | 1.6500 | 1.4900 | 1.5200 | 1.5200 | 150,800 |
| 27 mar 2024 | 1.8800 | 1.9500 | 1.5800 | 1.6100 | 1.6100 | 174,300 |
| 26 mar 2024 | 2.1020 | 2.1020 | 1.8600 | 1.9100 | 1.9100 | 138,100 |
| 25 mar 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 142,500 |
| 22 mar 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 210,600 |
| 21 mar 2024 | 1.9500 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 100,200 |
| 20 mar 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 67,700 |
| 19 mar 2024 | 1.8520 | 1.9150 | 1.8000 | 1.8600 | 1.8600 | 61,000 |
| 18 mar 2024 | 1.9200 | 2.0000 | 1.7550 | 1.8700 | 1.8700 | 257,100 |
| 15 mar 2024 | 1.8700 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 108,700 |
| 14 mar 2024 | 1.9400 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 85,100 |
| 13 mar 2024 | 1.8300 | 2.1500 | 1.8300 | 1.9000 | 1.9000 | 222,400 |
| 12 mar 2024 | 1.8300 | 1.9240 | 1.7600 | 1.8700 | 1.8700 | 104,400 |
| 11 mar 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8700 | 1.8700 | 105,000 |
| 08 mar 2024 | 2.0100 | 2.0300 | 1.7600 | 1.8100 | 1.8100 | 115,000 |
| 07 mar 2024 | 2.0500 | 2.1800 | 2.0400 | 2.0400 | 2.0400 | 110,400 |
| 06 mar 2024 | 1.9600 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 66,300 |
| 05 mar 2024 | 2.0000 | 2.1200 | 1.9400 | 2.0200 | 2.0200 | 83,900 |
| 04 mar 2024 | 1.9900 | 2.1800 | 1.9900 | 2.0700 | 2.0700 | 106,900 |
| 01 mar 2024 | 2.1000 | 2.1800 | 2.0200 | 2.0500 | 2.0500 | 190,600 |
| 29 feb 2024 | 1.8600 | 2.1500 | 1.8600 | 2.1000 | 2.1000 | 232,700 |
| 28 feb 2024 | 1.8300 | 1.9200 | 1.7800 | 1.9100 | 1.9100 | 128,600 |
| 27 feb 2024 | 1.8600 | 1.9400 | 1.7200 | 1.8900 | 1.8900 | 210,900 |
| 26 feb 2024 | 1.7100 | 2.0500 | 1.6900 | 1.7550 | 1.7550 | 212,300 |
| 23 feb 2024 | 1.7900 | 1.7900 | 1.6600 | 1.6900 | 1.6900 | 102,500 |
| 22 feb 2024 | 1.7500 | 1.8600 | 1.7050 | 1.8400 | 1.8400 | 101,600 |
| 21 feb 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 82,300 |
| 20 feb 2024 | 1.8900 | 1.9300 | 1.6500 | 1.8100 | 1.8100 | 83,300 |
| 16 feb 2024 | 1.9500 | 1.9700 | 1.8450 | 1.8600 | 1.8600 | 72,500 |
| 15 feb 2024 | 1.6500 | 1.8600 | 1.6500 | 1.8050 | 1.8050 | 52,000 |
| 14 feb 2024 | 1.7000 | 1.9200 | 1.7000 | 1.7500 | 1.7500 | 100,800 |
| 13 feb 2024 | 1.9700 | 1.9700 | 1.6700 | 1.6700 | 1.6700 | 43,200 |
| 12 feb 2024 | 2.2000 | 2.2000 | 1.7500 | 1.8600 | 1.8600 | 63,000 |
| 09 feb 2024 | 1.7300 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 31,600 |
| 08 feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 400 |
| 07 feb 2024 | 1.7700 | 1.7700 | 1.7330 | 1.7330 | 1.7330 | 500 |
| 06 feb 2024 | 1.7900 | 1.7900 | 1.6190 | 1.7700 | 1.7700 | 2,200 |
| 05 feb 2024 | 1.7700 | 1.8000 | 1.5800 | 1.5800 | 1.5800 | 5,400 |
| 02 feb 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 300 |
| 01 feb 2024 | 1.7200 | 1.7200 | 1.6990 | 1.6990 | 1.6990 | 600 |
| 31 ene 2024 | 1.6700 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 3,400 |
| 30 ene 2024 | 1.6100 | 1.7610 | 1.6100 | 1.7300 | 1.7300 | 4,500 |
| 29 ene 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 26 ene 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 1,400 |
| 25 ene 2024 | 1.6600 | 1.8200 | 1.5800 | 1.6000 | 1.6000 | 12,000 |
| 24 ene 2024 | 1.6820 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 18,800 |
| 23 ene 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 1,500 |
| 22 ene 2024 | 1.7100 | 1.8990 | 1.6700 | 1.7000 | 1.7000 | 9,800 |
| 19 ene 2024 | 1.7120 | 1.8200 | 1.7120 | 1.8200 | 1.8200 | 1,000 |
| 18 ene 2024 | 1.6200 | 1.7100 | 1.6190 | 1.6300 | 1.6300 | 1,800 |
| 17 ene 2024 | 1.5600 | 1.7200 | 1.5600 | 1.5800 | 1.5800 | 10,900 |
| 16 ene 2024 | 1.8000 | 1.8100 | 1.5600 | 1.5600 | 1.5600 | 4,700 |
| 12 ene 2024 | 1.6100 | 1.7450 | 1.5500 | 1.7450 | 1.7450 | 28,200 |
| 11 ene 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 2,000 |
| 10 ene 2024 | 1.8100 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 10,600 |
| 09 ene 2024 | 1.7400 | 1.8350 | 1.7200 | 1.7300 | 1.7300 | 3,500 |
| 08 ene 2024 | 1.8200 | 1.8200 | 1.7210 | 1.7210 | 1.7210 | 3,500 |
| 05 ene 2024 | 1.8600 | 1.9100 | 1.8520 | 1.8520 | 1.8520 | 4,500 |
| 04 ene 2024 | 1.7700 | 1.8700 | 1.7400 | 1.8260 | 1.8260 | 17,000 |
| 03 ene 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 2,700 |
| 02 ene 2024 | 1.7200 | 1.9000 | 1.7000 | 1.7600 | 1.7600 | 13,200 |
| 29 dic 2023 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 4,500 |
| 28 dic 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9070 | 1.9070 | 12,100 |
| 27 dic 2023 | 1.8900 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 5,600 |
| *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.