U.S. markets closed

Amcor plc (AMCR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.17+0.29 (+2.94%)
Al cierre: 04:00PM EDT
10.17 0.00 (0.00%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20249.8810.179.8810.1710.1739,224,900
30 may 20249.769.919.749.889.888,989,000
29 may 20249.789.789.659.739.736,653,500
28 may 20249.909.949.829.839.836,762,200
24 may 20249.949.979.849.949.945,943,600
23 may 202410.0110.099.879.889.887,124,000
22 may 202410.0110.119.9910.0710.075,967,100
21 may 20249.9610.099.9210.0710.076,638,400
21 may 20240.125 Dividendo
20 may 202410.2210.2610.0510.079.947,293,200
17 may 202410.4010.4010.2210.2710.1410,402,300
16 may 202410.3410.3910.2810.3610.237,118,800
15 may 202410.4910.4910.2710.3410.218,718,000
14 may 202410.4410.4610.3610.4310.305,657,800
13 may 202410.4010.5110.3510.3710.246,949,800
10 may 202410.3510.4110.3310.3610.235,722,900
09 may 202410.1910.3210.1510.3210.196,239,400
08 may 202410.0810.2410.0610.2210.098,175,100
07 may 202410.1310.1810.0810.129.997,155,600
06 may 202410.0610.119.9710.099.966,321,300
03 may 20249.9910.029.8710.019.896,768,900
02 may 20249.9710.029.789.879.7511,725,100
01 may 20249.569.969.309.809.6825,822,900
30 abr 20248.969.068.908.948.8315,707,400
29 abr 20249.029.178.999.058.948,466,200
26 abr 20248.999.088.968.978.865,733,000
25 abr 20249.029.108.938.958.845,408,600
24 abr 20248.969.068.929.068.955,802,300
23 abr 20249.019.068.938.988.875,615,900
22 abr 20248.999.088.929.038.925,365,100
19 abr 20248.899.038.898.978.866,437,400
18 abr 20248.868.918.828.908.795,832,100
17 abr 20248.908.938.828.838.724,731,500
16 abr 20248.918.948.808.838.726,824,400
15 abr 20249.029.088.918.948.837,749,000
12 abr 20249.019.078.908.918.806,051,700
11 abr 20249.139.189.069.078.965,084,700
10 abr 20249.219.279.069.119.007,604,100
09 abr 20249.229.389.169.389.266,915,300
08 abr 20249.259.269.139.159.046,572,100
05 abr 20249.149.229.099.219.104,010,300
04 abr 20249.259.399.149.179.069,661,400
03 abr 20249.279.309.169.189.078,951,400
02 abr 20249.389.409.239.319.197,069,800
01 abr 20249.559.569.409.459.335,219,800
28 mar 20249.499.569.489.519.396,440,900
27 mar 20249.229.489.219.489.368,292,000
26 mar 20249.309.329.199.199.086,211,300
25 mar 20249.149.339.149.299.175,675,000
22 mar 20249.299.349.229.239.125,787,700
21 mar 20249.229.309.179.289.164,727,600
20 mar 20249.139.379.039.159.0410,119,400
19 mar 20249.429.519.379.389.267,060,800
18 mar 20249.469.559.429.429.307,358,800
15 mar 20249.369.519.369.489.3628,516,200
14 mar 20249.479.559.329.439.3111,237,200
13 mar 20249.539.559.469.529.405,431,200
12 mar 20249.509.549.399.499.376,307,500
11 mar 20249.369.539.369.479.356,282,000
08 mar 20249.429.479.349.369.248,001,900
07 mar 20249.309.439.269.429.309,674,900
06 mar 20249.229.249.099.209.096,619,900
05 mar 20249.169.279.149.179.067,177,800
04 mar 20249.199.349.169.179.0612,554,100
01 mar 20249.059.118.989.098.987,010,800
29 feb 20248.979.168.979.068.9516,220,300
28 feb 20248.898.988.858.878.768,035,500
27 feb 20249.079.138.928.958.8410,091,700
27 feb 20240.125 Dividendo
26 feb 20249.259.269.129.148.908,232,600
23 feb 20249.289.319.229.279.036,654,600
22 feb 20249.189.289.109.269.028,151,100
21 feb 20249.189.229.109.218.978,398,000
20 feb 20248.999.198.989.128.8811,052,300
16 feb 20248.959.088.939.048.819,686,200
15 feb 20248.989.028.938.998.767,986,300
14 feb 20248.908.978.868.958.728,161,200
13 feb 20249.069.078.788.888.6512,786,000
12 feb 20249.129.239.099.188.948,115,600
09 feb 20249.119.148.999.108.868,056,900
08 feb 20249.379.388.879.168.9212,951,000
07 feb 20249.359.569.289.389.1415,252,700
06 feb 20249.229.319.159.188.9415,946,000
05 feb 20249.329.369.189.228.9821,050,900
02 feb 20249.399.419.289.399.1510,664,900
01 feb 20249.479.499.289.469.219,631,800
31 ene 20249.599.649.399.439.1915,845,700
30 ene 20249.539.649.499.569.317,510,000
29 ene 20249.539.609.489.589.336,696,000
26 ene 20249.529.589.489.549.296,430,700
25 ene 20249.449.509.409.479.226,528,500
24 ene 20249.459.489.309.319.079,009,100
23 ene 20249.529.569.449.479.226,110,800
22 ene 20249.479.509.409.469.216,883,800
19 ene 20249.459.509.369.479.226,896,200
18 ene 20249.469.489.389.459.214,523,700
17 ene 20249.509.579.449.469.215,516,100
16 ene 20249.659.659.499.589.337,858,400
12 ene 20249.919.929.739.759.507,266,000
11 ene 20249.769.899.669.849.5812,217,300
*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...