U.S. markets open in 7 hours 19 minutes

Amkor Technology, Inc. (AMKR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.66+1.33 (+4.39%)
Al cierre: 04:00PM EDT
32.10 +0.44 (+1.39%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202430.9031.8030.5131.6631.661,357,800
01 may 202432.0332.0830.0430.3330.332,153,800
30 abr 202435.0335.9532.2932.3532.352,916,400
29 abr 202430.7031.6530.7031.4731.471,465,000
26 abr 202430.1330.9030.1030.6230.62739,900
25 abr 202429.8030.4629.6230.0930.09969,400
24 abr 202430.0330.4529.5529.8629.86804,300
23 abr 202429.0429.7928.8029.4629.46748,000
22 abr 202428.6529.2428.4328.9628.96737,600
19 abr 202428.8829.6428.1528.5028.501,225,400
18 abr 202429.7829.9528.8928.9728.971,035,300
17 abr 202431.2531.2629.8130.1030.10892,700
16 abr 202431.0831.6130.7631.2131.21733,800
15 abr 202432.8732.8731.1731.3031.30750,800
12 abr 202432.8533.3632.2832.3732.37800,100
11 abr 202432.6033.9332.2733.5533.551,058,700
10 abr 202432.9333.1732.0932.4132.411,261,300
09 abr 202432.3034.1032.1633.7533.752,577,200
08 abr 202431.2931.7831.1531.3431.34478,700
05 abr 202430.8730.9830.5330.8230.82670,000
04 abr 202431.9632.0330.5630.6830.68518,500
03 abr 202430.3831.6630.3831.3331.33702,700
02 abr 202431.1431.2930.7530.9830.98669,000
01 abr 202432.1632.9431.8031.8131.81564,500
28 mar 202432.7332.8131.9832.2432.24682,800
27 mar 202431.9332.7431.6632.7332.73618,000
26 mar 202432.1532.3331.5231.5631.56784,700
25 mar 202431.3331.8931.1531.8731.87659,500
22 mar 202431.7031.9831.5231.6531.65694,900
21 mar 202432.3732.5731.6031.6731.671,121,400
20 mar 202430.9331.6930.6331.6131.61680,700
19 mar 202430.8131.3030.5331.0331.03743,900
18 mar 202431.6231.9331.0131.0431.041,045,100
15 mar 202431.1131.6430.8931.2531.252,474,300
14 mar 202432.6232.9331.1831.4631.461,667,500
13 mar 202433.7033.9932.7333.0833.08775,300
12 mar 202433.7134.2233.2234.0334.03766,300
11 mar 202433.9434.2333.0833.5533.55999,700
11 mar 20240.079 Dividendo
08 mar 202436.4436.7734.7434.9034.821,008,500
07 mar 202435.6337.0035.5036.0936.011,072,400
06 mar 202433.4435.4733.3435.1635.081,260,400
05 mar 202433.1533.5632.3332.7932.72770,100
04 mar 202433.5634.0133.2633.5533.47935,800
01 mar 202431.3433.4831.2333.0733.001,035,200
29 feb 202430.6931.1330.5031.0230.95804,500
28 feb 202430.0130.4829.8230.3530.28609,000
27 feb 202430.8730.9030.4030.5130.44507,500
26 feb 202430.9531.0430.5030.7230.65569,700
23 feb 202430.9330.9330.4730.5930.52507,400
22 feb 202431.0331.0330.3830.8530.78932,400
21 feb 202429.4130.1429.2830.1230.05648,000
20 feb 202429.8129.9229.3529.7529.681,035,500
16 feb 202430.5830.6729.8530.0129.94718,500
15 feb 202430.8330.8730.2730.5430.47716,500
14 feb 202430.5230.7730.0930.5630.49634,500
13 feb 202430.0430.4929.4629.9129.841,337,600
12 feb 202431.3631.8431.0831.4631.39858,500
09 feb 202430.4231.3630.0831.2031.13990,300
08 feb 202429.8130.8029.6730.1730.101,509,200
07 feb 202430.9630.9629.5029.5829.511,351,300
06 feb 202431.4031.4028.8430.6930.622,472,000
05 feb 202432.0732.5831.7932.3132.241,748,500
02 feb 202431.5332.2531.5131.9631.89918,400
01 feb 202431.8132.0531.3131.9531.88802,600
31 ene 202432.7332.7331.5031.6631.59927,700
30 ene 202432.9233.3032.8833.2233.14744,300
29 ene 202432.6733.1232.5833.0632.99557,600
26 ene 202433.3033.3832.5532.6232.55590,400
25 ene 202434.0434.3733.4233.8233.74853,200
24 ene 202433.7334.0133.0733.2433.16708,800
23 ene 202433.4033.7933.1033.3733.29744,500
22 ene 202433.0533.4732.9633.1933.11737,900
19 ene 202432.3232.6931.6732.6332.56751,700
18 ene 202431.4832.0631.4131.9431.87770,900
17 ene 202430.1630.7129.8830.6130.54935,200
16 ene 202429.9430.6129.7030.6030.531,026,500
12 ene 202430.5930.6929.8330.1230.05687,900
11 ene 202430.2530.4429.6530.3630.29805,500
10 ene 202430.7030.7629.8130.4030.33664,400
09 ene 202430.4131.0030.2830.7430.67796,600
08 ene 202430.5031.2830.3430.9930.921,082,600
05 ene 202430.2130.5230.0430.2830.21820,200
04 ene 202430.4730.7330.0730.2630.19966,000
03 ene 202431.4331.4330.5830.7530.68965,000
02 ene 202432.7532.8731.6332.0031.93872,600
29 dic 202333.7433.9333.2333.2733.19679,000
28 dic 202334.0934.3233.7533.7933.71612,100
27 dic 202334.3134.3733.9634.0533.97586,500
26 dic 202333.8134.4433.7934.1834.10612,200
22 dic 202333.6234.0333.3033.6133.53616,400
21 dic 202333.5233.5832.9033.3233.24896,700
20 dic 202333.5133.9232.6532.6732.60877,400
19 dic 202333.7733.9633.4033.7933.711,444,400
18 dic 202333.4033.8132.9833.7133.631,262,900
15 dic 202333.4533.6733.0533.4033.323,978,000
14 dic 202331.9933.4731.9133.2933.211,909,000
13 dic 202330.8331.7230.5431.7131.641,249,900
12 dic 202329.8630.9929.7930.7830.711,419,200
11 dic 202328.9329.9928.8229.8329.76967,200
*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...