U.S. markets open in 1 hour 10 minutes
F S&P 500
5,534.75 +0.50 (+0.01%) F Dow Jones
39,659.00 +76.00 (+0.19%) F Nasdaq
19,946.25 -36.50 (-0.18%) E-mini Russell 2000 Index Futur
2,048.20 +4.80 (+0.23%) Petróleo
81.02 +0.29 (+0.36%) Oro
2,337.90 +6.70 (+0.29%)
Atrium Mortgage Investment Corporation (AMIVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:57PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 500 |
| 20 jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 18 jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 17 jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 14 jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 13 jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 301 |
| 12 jun 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 250 |
| 11 jun 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 10 jun 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 07 jun 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 06 jun 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 125 |
| 05 jun 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 04 jun 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 125 |
| 03 jun 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2,000 |
| 31 may 2024 | 7.34 | 7.75 | 7.34 | 7.75 | 7.75 | 220 |
| 31 may 2024 | 0.075 Dividendo | |||||
| 30 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 29 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 28 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 24 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 23 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 22 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 21 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 20 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 17 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 16 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 15 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 14 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 13 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 10 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 09 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 08 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 07 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 06 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 03 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 02 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 01 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 30 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - |
| 29 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 800 |
| 29 abr 2024 | 0.075 Dividendo | |||||
| 26 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 25 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 24 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 23 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 22 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 19 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 18 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 17 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 16 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
| 15 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 4,033 |
| 12 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.13 | - |
| 11 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.13 | - |
| 10 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.13 | 7,000 |
| 09 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 08 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 05 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 04 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 03 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 02 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 01 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 28 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 27 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| 27 mar 2024 | 0.075 Dividendo | |||||
| 26 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.17 | - |
| 25 mar 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.17 | 2,525 |
| 22 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.16 | - |
| 21 mar 2024 | 8.47 | 8.47 | 8.39 | 8.39 | 8.16 | 75,100 |
| 20 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.16 | - |
| 19 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.16 | - |
| 18 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.16 | 128 |
| 15 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.22 | - |
| 14 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.22 | - |
| 13 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.22 | 67,210 |
| 12 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.02 | - |
| 11 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.02 | - |
| 08 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.02 | - |
| 07 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.02 | 60,348 |
| 06 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.12 | - |
| 05 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.12 | - |
| 04 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.12 | 100 |
| 01 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
| 29 feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
| 28 feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
| 28 feb 2024 | 0.075 Dividendo | |||||
| 27 feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.97 | - |
| 26 feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.97 | - |
| 23 feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.97 | - |
| 22 feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.97 | - |
| 21 feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.97 | 100 |
| 20 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 16 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 15 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 14 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 13 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 12 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 09 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 08 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 07 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 06 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | - |
| 05 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.88 | 100 |
| *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.