U.S. markets closed
F S&P 500
5,556.25 +10.25 (+0.18%) F Dow Jones
39,516.00 -34.00 (-0.09%) F Nasdaq
20,107.50 +68.00 (+0.34%) E-mini Russell 2000 Index Futur
2,063.50 +3.40 (+0.17%) Petróleo
82.05 +0.31 (+0.38%) Oro
2,331.10 -5.50 (-0.24%)
Aston Martin Lagonda Global Holdings plc (AMGDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 26 jun 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 27,000 |
| 25 jun 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 24 jun 2024 | 1.7200 | 1.9100 | 1.7200 | 1.9100 | 1.9100 | 2,500 |
| 21 jun 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 20 jun 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 700 |
| 18 jun 2024 | 1.8480 | 1.8480 | 1.8000 | 1.8000 | 1.8000 | 4,800 |
| 17 jun 2024 | 1.7600 | 1.7910 | 1.7600 | 1.7800 | 1.7800 | 900 |
| 14 jun 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 5,500 |
| 13 jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 12 jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 4,100 |
| 11 jun 2024 | 2.0000 | 2.1600 | 1.7600 | 1.7600 | 1.7600 | 3,600 |
| 10 jun 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 4,200 |
| 07 jun 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 66,900 |
| 06 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 05 jun 2024 | 2.0250 | 2.1600 | 2.0250 | 2.1600 | 2.1600 | 15,800 |
| 04 jun 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 1,000 |
| 03 jun 2024 | 1.6600 | 2.0250 | 1.6600 | 1.9000 | 1.9000 | 239,400 |
| 31 may 2024 | 1.8500 | 2.0500 | 1.8500 | 1.8500 | 1.8500 | 15,600 |
| 30 may 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 10,600 |
| 29 may 2024 | 1.6580 | 1.7000 | 1.6580 | 1.6700 | 1.6700 | 1,700 |
| 28 may 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 24 may 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| 23 may 2024 | 1.7200 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 1,600 |
| 22 may 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 21 may 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 20 may 2024 | 1.6600 | 1.8700 | 1.6600 | 1.8700 | 1.8700 | 1,700 |
| 17 may 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 16 may 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 900 |
| 15 may 2024 | 1.7000 | 1.8390 | 1.7000 | 1.8390 | 1.8390 | 76,300 |
| 14 may 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| 13 may 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7380 | 1.7380 | 1,200 |
| 10 may 2024 | 1.4800 | 1.7720 | 1.4800 | 1.7300 | 1.7300 | 4,100 |
| 09 may 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 08 may 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 500 |
| 07 may 2024 | 1.7020 | 1.7500 | 1.7020 | 1.7500 | 1.7500 | 1,400 |
| 06 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 03 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 02 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 01 may 2024 | 1.7500 | 1.9900 | 1.6800 | 1.9100 | 1.9100 | 10,200 |
| 30 abr 2024 | 2.0300 | 2.0400 | 1.8200 | 1.8200 | 1.8200 | 5,800 |
| 29 abr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 600 |
| 26 abr 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 7,000 |
| 25 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 24 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 23 abr 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 3,200 |
| 22 abr 2024 | 1.9700 | 2.1470 | 1.8300 | 2.1470 | 2.1470 | 3,200 |
| 19 abr 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 1,000 |
| 18 abr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 17 abr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 16 abr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 300 |
| 15 abr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1,000 |
| 12 abr 2024 | 2.1100 | 2.1100 | 1.9100 | 2.0000 | 2.0000 | 16,100 |
| 11 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 10 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 09 abr 2024 | 2.1050 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 10,800 |
| 08 abr 2024 | 2.0200 | 2.2900 | 2.0200 | 2.2900 | 2.2900 | 500 |
| 05 abr 2024 | 2.0500 | 2.1800 | 2.0500 | 2.1800 | 2.1800 | 1,000 |
| 04 abr 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| 03 abr 2024 | 2.0200 | 2.1130 | 2.0200 | 2.1130 | 2.1130 | 2,400 |
| 02 abr 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 10,000 |
| 01 abr 2024 | 2.2660 | 2.2950 | 2.1530 | 2.1800 | 2.1800 | 6,100 |
| 28 mar 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
| 27 mar 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 500 |
| 26 mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| 25 mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,300 |
| 22 mar 2024 | 2.0700 | 2.2400 | 2.0700 | 2.1500 | 2.1500 | 35,500 |
| 21 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 23,000 |
| 20 mar 2024 | 2.3170 | 2.3400 | 2.3170 | 2.3400 | 2.3400 | 11,000 |
| 19 mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 18 mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 15 mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 200 |
| 14 mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
| 13 mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 12 mar 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 3,000 |
| 11 mar 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 35,500 |
| 08 mar 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 10,100 |
| 07 mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 100 |
| 06 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 05 mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 3,100 |
| 04 mar 2024 | 2.1600 | 2.1600 | 2.0880 | 2.1500 | 2.1500 | 3,400 |
| 01 mar 2024 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | 2.3100 | 12,400 |
| 29 feb 2024 | 2.2900 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 2,800 |
| 28 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 27 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 26 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 300 |
| 23 feb 2024 | 2.0900 | 2.1850 | 2.0900 | 2.1850 | 2.1850 | 300 |
| 22 feb 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 11,000 |
| 21 feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,000 |
| 20 feb 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 10,400 |
| 16 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 feb 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 14,000 |
| 14 feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 10,000 |
| 13 feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 12 feb 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 1,200 |
| 09 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 200 |
| 08 feb 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1400 | 2.1400 | 700 |
| 07 feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 06 feb 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 1,700 |
| 05 feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| *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.