U.S. markets close in 41 minutes

AAMA Equity (AMFEX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.53+0.02 (+0.11%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
01 jul 202418.5318.5318.5318.5318.53-
28 jun 202418.5118.5118.5118.5118.51-
27 jun 202418.5218.5218.5218.5218.52-
26 jun 202418.5118.5118.5118.5118.51-
25 jun 202418.5518.5518.5518.5518.55-
24 jun 202418.5618.5618.5618.5618.56-
21 jun 202418.5718.5718.5718.5718.57-
20 jun 202418.5718.5718.5718.5718.57-
18 jun 202418.5918.5918.5918.5918.59-
17 jun 202418.5218.5218.5218.5218.52-
14 jun 202418.4118.4118.4118.4118.41-
13 jun 202418.4118.4118.4118.4118.41-
12 jun 202418.4318.4318.4318.4318.43-
11 jun 202418.3918.3918.3918.3918.39-
10 jun 202418.3718.3718.3718.3718.37-
07 jun 202418.3018.3018.3018.3018.30-
06 jun 202418.3518.3518.3518.3518.35-
05 jun 202418.3618.3618.3618.3618.36-
04 jun 202418.2118.2118.2118.2118.21-
03 jun 202418.2118.2118.2118.2118.21-
31 may 202418.2918.2918.2918.2918.29-
30 may 202418.1318.1318.1318.1318.13-
29 may 202418.1618.1618.1618.1618.16-
28 may 202418.3218.3218.3218.3218.32-
24 may 202418.3418.3418.3418.3418.34-
23 may 202418.2518.2518.2518.2518.25-
22 may 202418.4318.4318.4318.4318.43-
21 may 202418.4618.4618.4618.4618.46-
20 may 202418.4518.4518.4518.4518.45-
17 may 202418.4418.4418.4418.4418.44-
16 may 202418.3818.3818.3818.3818.38-
15 may 202418.4218.4218.4218.4218.42-
14 may 202418.2618.2618.2618.2618.26-
13 may 202418.1918.1918.1918.1918.19-
10 may 202418.2018.2018.2018.2018.20-
09 may 202418.1518.1518.1518.1518.15-
08 may 202418.0218.0218.0218.0218.02-
07 may 202417.9917.9917.9917.9917.99-
06 may 202417.9517.9517.9517.9517.95-
03 may 202417.8517.8517.8517.8517.85-
02 may 202417.6817.6817.6817.6817.68-
01 may 202417.5517.5517.5517.5517.55-
30 abr 202417.6117.6117.6117.6117.61-
29 abr 202417.8717.8717.8717.8717.87-
26 abr 202417.8117.8117.8117.8117.81-
25 abr 202417.7017.7017.7017.7017.70-
24 abr 202417.7417.7417.7417.7417.74-
23 abr 202417.7117.7117.7117.7117.71-
22 abr 202417.6017.6017.6017.6017.60-
19 abr 202417.5217.5217.5217.5217.52-
18 abr 202417.5517.5517.5517.5517.55-
17 abr 202417.5817.5817.5817.5817.58-
16 abr 202417.6517.6517.6517.6517.65-
15 abr 202417.6817.6817.6817.6817.68-
12 abr 202417.7917.7917.7917.7917.79-
11 abr 202418.0218.0218.0218.0218.02-
10 abr 202417.9817.9817.9817.9817.98-
09 abr 202418.1318.1318.1318.1318.13-
08 abr 202418.0618.0618.0618.0618.06-
05 abr 202418.0718.0718.0718.0718.07-
04 abr 202417.9317.9317.9317.9317.93-
03 abr 202418.1118.1118.1118.1118.11-
02 abr 202418.1218.1218.1218.1218.12-
01 abr 202418.2118.2118.2118.2118.21-
28 mar 202418.2118.2118.2118.2118.21-
27 mar 202418.1818.1818.1818.1818.18-
26 mar 202418.0118.0118.0118.0118.01-
25 mar 202418.0618.0618.0618.0618.06-
22 mar 202418.1118.1118.1118.1118.11-
21 mar 202418.1618.1618.1618.1618.16-
20 mar 202418.1018.1018.1018.1018.10-
19 mar 202417.9517.9517.9517.9517.95-
18 mar 202417.8917.8917.8917.8917.89-
15 mar 202417.8117.8117.8117.8117.81-
14 mar 202417.9317.9317.9317.9317.93-
13 mar 202417.9317.9317.9317.9317.93-
12 mar 202417.9417.9417.9417.9417.94-
11 mar 202417.8217.8217.8217.8217.82-
08 mar 202417.7817.7817.7817.7817.78-
07 mar 202417.8517.8517.8517.8517.85-
06 mar 202417.7217.7217.7217.7217.72-
05 mar 202417.6117.6117.6117.6117.61-
04 mar 202417.7717.7717.7717.7717.77-
01 mar 202417.7717.7717.7717.7717.77-
29 feb 202417.6517.6517.6517.6517.65-
28 feb 202417.5717.5717.5717.5717.57-
27 feb 202417.6217.6217.6217.6217.62-
26 feb 202417.6117.6117.6117.6117.61-
23 feb 202417.6717.6717.6717.6717.67-
22 feb 202417.6517.6517.6517.6517.65-
21 feb 202417.4117.4117.4117.4117.41-
20 feb 202417.3417.3417.3417.3417.34-
16 feb 202417.4117.4117.4117.4117.41-
15 feb 202417.4517.4517.4517.4517.45-
14 feb 202417.3517.3517.3517.3517.35-
13 feb 202417.2117.2117.2117.2117.21-
12 feb 202417.4417.4417.4417.4417.44-
09 feb 202417.4417.4417.4417.4417.44-
08 feb 202417.3317.3317.3317.3317.33-
*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...