A.P. Møller - Mærsk A/S (AMKBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:01AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,527.30 | 1,527.30 | 1,527.30 | 1,527.30 | 1,527.30 | 100 |
| 09 may 2024 | 1,503.65 | 1,540.00 | 1,503.65 | 1,530.00 | 1,530.00 | 100 |
| 08 may 2024 | 1,476.72 | 1,500.00 | 1,476.65 | 1,500.00 | 1,500.00 | 100 |
| 07 may 2024 | 1,407.43 | 1,407.43 | 1,407.43 | 1,407.43 | 1,407.43 | - |
| 06 may 2024 | 1,407.43 | 1,407.43 | 1,407.43 | 1,407.43 | 1,407.43 | 100 |
| 03 may 2024 | 1,419.09 | 1,419.09 | 1,390.00 | 1,390.00 | 1,390.00 | 100 |
| 02 may 2024 | 1,441.00 | 1,441.00 | 1,344.45 | 1,385.10 | 1,385.10 | 100 |
| 01 may 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
| 30 abr 2024 | 1,522.44 | 1,522.44 | 1,522.44 | 1,522.44 | 1,522.44 | - |
| 29 abr 2024 | 1,527.81 | 1,527.81 | 1,522.44 | 1,522.44 | 1,522.44 | 100 |
| 26 abr 2024 | 1,450.00 | 1,460.25 | 1,450.00 | 1,460.25 | 1,460.25 | 100 |
| 25 abr 2024 | 1,416.17 | 1,416.17 | 1,416.17 | 1,416.17 | 1,416.17 | - |
| 24 abr 2024 | 1,416.17 | 1,416.17 | 1,416.17 | 1,416.17 | 1,416.17 | 100 |
| 23 abr 2024 | 1,337.85 | 1,337.85 | 1,337.85 | 1,337.85 | 1,337.85 | 100 |
| 22 abr 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 100 |
| 19 abr 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 18 abr 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 100 |
| 17 abr 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 16 abr 2024 | 1,349.95 | 1,350.00 | 1,349.95 | 1,350.00 | 1,350.00 | 100 |
| 15 abr 2024 | 1,385.00 | 1,385.00 | 1,343.52 | 1,343.52 | 1,343.52 | 100 |
| 12 abr 2024 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | - |
| 11 abr 2024 | 1,354.31 | 1,373.00 | 1,354.31 | 1,373.00 | 1,373.00 | 100 |
| 10 abr 2024 | 1,348.16 | 1,348.16 | 1,326.48 | 1,330.00 | 1,330.00 | 100 |
| 09 abr 2024 | 1,394.03 | 1,394.03 | 1,394.03 | 1,394.03 | 1,394.03 | - |
| 08 abr 2024 | 1,345.70 | 1,394.03 | 1,345.70 | 1,394.03 | 1,394.03 | 100 |
| 05 abr 2024 | 1,422.17 | 1,422.17 | 1,422.17 | 1,422.17 | 1,422.17 | 100 |
| 04 abr 2024 | 1,383.95 | 1,400.00 | 1,383.95 | 1,385.00 | 1,385.00 | 100 |
| 03 abr 2024 | 1,356.00 | 1,387.14 | 1,356.00 | 1,387.14 | 1,387.14 | 100 |
| 02 abr 2024 | 1,312.00 | 1,312.00 | 1,305.00 | 1,306.00 | 1,306.00 | 100 |
| 01 abr 2024 | 1,349.65 | 1,349.65 | 1,349.65 | 1,349.65 | 1,349.65 | - |
| 28 mar 2024 | 1,349.65 | 1,349.65 | 1,349.65 | 1,349.65 | 1,349.65 | 100 |
| 27 mar 2024 | 1,280.45 | 1,302.79 | 1,280.45 | 1,302.79 | 1,302.79 | 100 |
| 26 mar 2024 | 1,286.52 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 100 |
| 25 mar 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 100 |
| 22 mar 2024 | 1,300.30 | 1,300.30 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 21 mar 2024 | 1,375.00 | 1,375.00 | 1,322.00 | 1,322.00 | 1,322.00 | 100 |
| 20 mar 2024 | 1,326.61 | 1,326.61 | 1,319.50 | 1,320.00 | 1,320.00 | 100 |
| 19 mar 2024 | 1,300.00 | 1,300.00 | 1,275.01 | 1,275.01 | 1,275.01 | 100 |
| 18 mar 2024 | 1,300.00 | 1,311.66 | 1,291.20 | 1,291.21 | 1,291.21 | 100 |
| 15 mar 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 15 mar 2024 | 75.2 Dividendo | |||||
| 14 mar 2024 | 1,390.00 | 1,390.00 | 1,370.00 | 1,381.76 | 1,306.56 | 100 |
| 13 mar 2024 | 1,420.00 | 1,420.00 | 1,380.50 | 1,380.50 | 1,305.37 | 100 |
| 12 mar 2024 | 1,417.73 | 1,440.00 | 1,416.18 | 1,440.00 | 1,361.63 | 100 |
| 11 mar 2024 | 1,380.50 | 1,398.50 | 1,380.50 | 1,398.50 | 1,322.39 | 100 |
| 08 mar 2024 | 1,438.50 | 1,438.50 | 1,390.00 | 1,390.00 | 1,314.35 | 100 |
| 07 mar 2024 | 1,393.00 | 1,393.00 | 1,390.95 | 1,390.95 | 1,315.25 | 100 |
| 06 mar 2024 | 1,375.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,309.62 | 100 |
| 05 mar 2024 | 1,383.24 | 1,383.24 | 1,357.00 | 1,357.00 | 1,283.15 | 100 |
| 04 mar 2024 | 1,400.00 | 1,400.00 | 1,249.00 | 1,249.00 | 1,181.03 | 100 |
| 01 mar 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,323.81 | - |
| 29 feb 2024 | 1,455.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,323.81 | 100 |
| 28 feb 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,388.11 | 100 |
| 27 feb 2024 | 1,452.00 | 1,464.00 | 1,452.00 | 1,464.00 | 1,384.32 | 100 |
| 26 feb 2024 | 1,450.00 | 1,461.50 | 1,450.00 | 1,461.50 | 1,381.96 | 100 |
| 23 feb 2024 | 1,467.50 | 1,482.00 | 1,467.50 | 1,478.00 | 1,397.56 | 300 |
| 22 feb 2024 | 1,540.90 | 1,540.90 | 1,505.00 | 1,505.00 | 1,423.09 | 100 |
| 21 feb 2024 | 1,500.00 | 1,500.00 | 1,497.45 | 1,497.45 | 1,415.95 | 100 |
| 20 feb 2024 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 1,435.39 | 100 |
| 16 feb 2024 | 1,541.14 | 1,541.14 | 1,541.14 | 1,541.14 | 1,457.27 | 100 |
| 15 feb 2024 | 1,558.50 | 1,598.00 | 1,558.50 | 1,581.20 | 1,495.15 | 100 |
| 14 feb 2024 | 1,549.00 | 1,549.00 | 1,530.01 | 1,530.01 | 1,446.74 | 100 |
| 13 feb 2024 | 1,565.50 | 1,588.00 | 1,559.26 | 1,559.50 | 1,474.63 | 100 |
| 12 feb 2024 | 1,587.00 | 1,608.00 | 1,580.00 | 1,580.00 | 1,494.01 | 100 |
| 09 feb 2024 | 1,613.00 | 1,613.00 | 1,581.88 | 1,605.00 | 1,517.65 | 100 |
| 08 feb 2024 | 1,560.00 | 1,608.00 | 1,536.20 | 1,594.37 | 1,507.60 | 200 |
| 07 feb 2024 | 1,831.01 | 1,831.01 | 1,831.01 | 1,831.01 | 1,731.36 | 100 |
| 06 feb 2024 | 1,835.01 | 1,885.00 | 1,835.01 | 1,884.00 | 1,781.47 | 100 |
| 05 feb 2024 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,695.42 | - |
| 02 feb 2024 | 1,779.00 | 1,793.00 | 1,779.00 | 1,793.00 | 1,695.42 | 100 |
| 01 feb 2024 | 1,824.00 | 1,824.00 | 1,739.00 | 1,739.00 | 1,644.36 | 100 |
| 31 ene 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,745.53 | - |
| 30 ene 2024 | 1,851.00 | 1,851.00 | 1,824.50 | 1,846.00 | 1,745.53 | 100 |
| 29 ene 2024 | 1,811.55 | 1,811.55 | 1,811.55 | 1,811.55 | 1,712.96 | 100 |
| 26 ene 2024 | 1,850.00 | 1,865.50 | 1,842.50 | 1,842.50 | 1,742.22 | 100 |
| 25 ene 2024 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,818.34 | - |
| 24 ene 2024 | 1,925.00 | 1,925.00 | 1,893.95 | 1,923.00 | 1,818.34 | 100 |
| 23 ene 2024 | 1,950.00 | 1,950.00 | 1,921.30 | 1,921.90 | 1,817.30 | 100 |
| 22 ene 2024 | 1,947.70 | 1,950.00 | 1,947.70 | 1,950.00 | 1,843.87 | 100 |
| 19 ene 2024 | 1,900.00 | 1,918.00 | 1,894.50 | 1,918.00 | 1,813.62 | 100 |
| 18 ene 2024 | 1,980.01 | 2,000.00 | 1,960.00 | 1,960.00 | 1,853.33 | 100 |
| 17 ene 2024 | 1,977.00 | 1,980.01 | 1,977.00 | 1,980.01 | 1,872.25 | 100 |
| 16 ene 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,862.79 | 100 |
| 12 ene 2024 | 1,964.00 | 1,964.00 | 1,962.00 | 1,962.00 | 1,855.22 | 100 |
| 11 ene 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,843.87 | - |
| 10 ene 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,843.87 | - |
| 09 ene 2024 | 1,945.00 | 1,956.00 | 1,910.00 | 1,950.00 | 1,843.87 | 100 |
| 08 ene 2024 | 1,974.00 | 1,974.00 | 1,925.04 | 1,968.00 | 1,860.89 | 100 |
| 05 ene 2024 | 2,073.80 | 2,082.85 | 2,033.05 | 2,082.85 | 1,969.49 | 100 |
| 04 ene 2024 | 2,091.00 | 2,100.00 | 2,048.00 | 2,048.00 | 1,936.54 | 100 |
| 03 ene 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,891.15 | 100 |
| 02 ene 2024 | 1,900.00 | 1,939.00 | 1,900.00 | 1,939.00 | 1,833.47 | 100 |
| 29 dic 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,702.04 | 100 |
| 28 dic 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,702.04 | 200 |
| 27 dic 2023 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,749.32 | - |
| 26 dic 2023 | 1,815.95 | 1,850.00 | 1,815.95 | 1,850.00 | 1,749.32 | 100 |
| 22 dic 2023 | 1,904.95 | 1,904.95 | 1,899.90 | 1,900.00 | 1,796.60 | 100 |
| 21 dic 2023 | 1,812.00 | 1,865.71 | 1,800.00 | 1,800.00 | 1,702.04 | 100 |
| 20 dic 2023 | 1,823.00 | 1,827.85 | 1,823.00 | 1,827.85 | 1,728.37 | 100 |
| 19 dic 2023 | 1,735.03 | 1,735.03 | 1,735.03 | 1,735.03 | 1,640.60 | 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.