U.S. markets open in 15 minutes
F S&P 500
5,211.75 -1.00 (-0.02%) F Dow Jones
39,129.00 -66.00 (-0.17%) F Nasdaq
18,198.50 +12.00 (+0.07%) E-mini Russell 2000 Index Futur
2,067.20 +2.40 (+0.12%) Petróleo
79.39 +0.40 (+0.51%) Oro
2,331.30 +9.00 (+0.39%)
AMEN Properties, Inc. (AMEN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:14AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| 07 may 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| 06 may 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 1 |
| 03 may 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 02 may 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 01 may 2024 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 10 |
| 30 abr 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | - |
| 29 abr 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | 1 |
| 26 abr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 25 abr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20 |
| 24 abr 2024 | 470.00 | 500.00 | 470.00 | 475.00 | 475.00 | 68 |
| 23 abr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 22 abr 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 19 abr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 18 abr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 17 abr 2024 | 474.99 | 474.99 | 460.00 | 460.00 | 460.00 | 17 |
| 16 abr 2024 | 450.04 | 450.04 | 450.04 | 450.04 | 450.04 | - |
| 15 abr 2024 | 450.04 | 450.04 | 450.04 | 450.04 | 450.04 | 1 |
| 12 abr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 11 abr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 10 abr 2024 | 475.00 | 475.00 | 450.00 | 450.00 | 450.00 | 57 |
| 09 abr 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 08 abr 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 05 abr 2024 | 455.00 | 460.40 | 452.00 | 454.25 | 454.25 | 42 |
| 04 abr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 03 abr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 02 abr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 01 abr 2024 | 500.00 | 500.00 | 454.00 | 454.00 | 454.00 | 8 |
| 28 mar 2024 | 452.00 | 470.00 | 452.00 | 470.00 | 470.00 | 7 |
| 27 mar 2024 | 525.00 | 528.48 | 525.00 | 525.00 | 525.00 | 19 |
| 27 mar 2024 | 3.85 Dividendo | |||||
| 26 mar 2024 | 455.00 | 525.00 | 455.00 | 525.00 | 521.15 | 67 |
| 25 mar 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 456.63 | - |
| 22 mar 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 456.63 | - |
| 21 mar 2024 | 500.00 | 500.00 | 450.00 | 460.00 | 456.63 | 84 |
| 20 mar 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 496.33 | 5 |
| 19 mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 18 mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 15 mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 14 mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 13 mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 12 mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 486.41 | - |
| 11 mar 2024 | 558.53 | 558.53 | 490.00 | 490.00 | 486.41 | 8 |
| 08 mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| 07 mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | 40 |
| 06 mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 05 mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 04 mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 01 mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 29 feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| 28 feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| 27 feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| 26 feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | - |
| 23 feb 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 506.26 | 9 |
| 22 feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | 4 |
| 21 feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| 20 feb 2024 | 510.00 | 547.00 | 430.00 | 460.00 | 456.63 | 217 |
| 16 feb 2024 | 490.00 | 499.50 | 490.00 | 499.50 | 495.84 | 4 |
| 15 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 14 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 13 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 12 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 09 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 08 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 07 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | - |
| 06 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.22 | 2 |
| 05 feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.57 | - |
| 02 feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.57 | 2 |
| 01 feb 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| 31 ene 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| 30 ene 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | - |
| 29 ene 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 461.59 | 1 |
| 26 ene 2024 | 493.05 | 515.49 | 493.05 | 500.00 | 496.33 | 12 |
| 25 ene 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 24 ene 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 23 ene 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 2 |
| 22 ene 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| 19 ene 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | 1 |
| 18 ene 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.33 | - |
| 17 ene 2024 | 473.75 | 500.00 | 473.75 | 500.00 | 496.33 | 32 |
| 16 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 12 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 11 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 10 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 09 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 08 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 05 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 04 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | - |
| 03 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.85 | 19 |
| 02 ene 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | - |
| 29 dic 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | - |
| 28 dic 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 398.06 | 1 |
| 27 dic 2023 | 400.00 | 504.65 | 400.00 | 400.00 | 397.07 | 62 |
| 26 dic 2023 | 485.00 | 500.00 | 485.00 | 500.00 | 496.33 | 12 |
| 26 dic 2023 | 10 Dividendo | |||||
| 22 dic 2023 | 483.10 | 483.10 | 475.00 | 475.00 | 461.59 | 2 |
| 21 dic 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 456.73 | - |
| 20 dic 2023 | 494.00 | 500.00 | 400.00 | 470.00 | 456.73 | 47 |
| 19 dic 2023 | 400.00 | 450.00 | 385.00 | 450.00 | 437.30 | 170 |
| 18 dic 2023 | 388.95 | 400.00 | 386.00 | 400.00 | 388.71 | 20 |
| *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.