U.S. markets open in 3 hours 24 minutes
F S&P 500
5,077.75 +31.25 (+0.62%) F Dow Jones
38,203.00 +134.00 (+0.35%) F Nasdaq
17,588.00 +149.75 (+0.86%) E-mini Russell 2000 Index Futur
2,011.60 +21.90 (+1.10%) Petróleo
79.67 +0.67 (+0.85%) Oro
2,311.90 +0.90 (+0.04%)
Armanino Foods of Distinction, Inc. (AMNF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:39PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 5.65 | 5.75 | 5.65 | 5.74 | 5.74 | 23,700 |
| 30 abr 2024 | 5.70 | 5.78 | 5.55 | 5.65 | 5.65 | 14,800 |
| 29 abr 2024 | 5.60 | 5.60 | 5.51 | 5.53 | 5.53 | 63,600 |
| 26 abr 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 5,400 |
| 25 abr 2024 | 5.52 | 5.53 | 5.42 | 5.50 | 5.50 | 40,100 |
| 24 abr 2024 | 5.77 | 5.80 | 5.50 | 5.50 | 5.50 | 121,400 |
| 23 abr 2024 | 5.79 | 5.89 | 5.75 | 5.77 | 5.77 | 5,800 |
| 22 abr 2024 | 5.80 | 5.82 | 5.77 | 5.78 | 5.78 | 7,800 |
| 19 abr 2024 | 5.86 | 5.86 | 5.75 | 5.85 | 5.85 | 1,100 |
| 18 abr 2024 | 5.84 | 5.90 | 5.71 | 5.88 | 5.88 | 40,700 |
| 17 abr 2024 | 5.89 | 5.89 | 5.77 | 5.89 | 5.89 | 15,700 |
| 16 abr 2024 | 5.96 | 5.99 | 5.89 | 5.95 | 5.95 | 4,900 |
| 15 abr 2024 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 8,400 |
| 12 abr 2024 | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | 4,300 |
| 11 abr 2024 | 6.00 | 6.05 | 5.99 | 6.01 | 6.01 | 3,200 |
| 10 abr 2024 | 5.97 | 6.19 | 5.97 | 5.97 | 5.97 | 1,700 |
| 09 abr 2024 | 6.00 | 6.00 | 5.46 | 5.92 | 5.92 | 16,800 |
| 08 abr 2024 | 6.05 | 6.05 | 6.01 | 6.05 | 6.05 | 800 |
| 05 abr 2024 | 6.14 | 6.14 | 5.95 | 6.05 | 6.05 | 4,500 |
| 04 abr 2024 | 6.30 | 6.30 | 5.94 | 6.15 | 6.15 | 7,500 |
| 04 abr 2024 | 0.136 Dividendo | |||||
| 03 abr 2024 | 6.27 | 6.30 | 6.19 | 6.21 | 6.07 | 15,300 |
| 02 abr 2024 | 6.19 | 6.25 | 6.19 | 6.22 | 6.08 | 2,700 |
| 01 abr 2024 | 6.25 | 6.25 | 6.12 | 6.15 | 6.02 | 8,000 |
| 28 mar 2024 | 5.97 | 6.21 | 5.97 | 6.19 | 6.05 | 9,700 |
| 27 mar 2024 | 6.07 | 6.08 | 5.95 | 5.97 | 5.84 | 31,600 |
| 26 mar 2024 | 5.94 | 6.07 | 5.94 | 6.07 | 5.94 | 7,600 |
| 25 mar 2024 | 5.74 | 6.25 | 5.74 | 5.90 | 5.77 | 43,500 |
| 22 mar 2024 | 5.75 | 5.75 | 5.69 | 5.73 | 5.60 | 5,400 |
| 21 mar 2024 | 5.75 | 5.75 | 5.67 | 5.75 | 5.62 | 48,800 |
| 20 mar 2024 | 5.61 | 5.75 | 5.61 | 5.75 | 5.62 | 8,000 |
| 19 mar 2024 | 5.53 | 5.75 | 5.53 | 5.73 | 5.60 | 42,800 |
| 18 mar 2024 | 5.40 | 5.73 | 5.38 | 5.73 | 5.60 | 15,100 |
| 15 mar 2024 | 5.43 | 5.43 | 5.40 | 5.43 | 5.31 | 5,700 |
| 14 mar 2024 | 5.39 | 5.43 | 5.31 | 5.36 | 5.24 | 17,100 |
| 13 mar 2024 | 5.30 | 5.39 | 5.19 | 5.39 | 5.27 | 25,400 |
| 12 mar 2024 | 5.39 | 5.39 | 5.26 | 5.36 | 5.24 | 2,600 |
| 11 mar 2024 | 4.90 | 5.50 | 4.90 | 5.28 | 5.16 | 37,700 |
| 08 mar 2024 | 4.87 | 4.87 | 4.80 | 4.84 | 4.73 | 10,000 |
| 07 mar 2024 | 4.89 | 4.92 | 4.80 | 4.86 | 4.75 | 15,600 |
| 06 mar 2024 | 4.89 | 4.89 | 4.77 | 4.89 | 4.78 | 14,800 |
| 05 mar 2024 | 4.91 | 4.91 | 4.88 | 4.89 | 4.78 | 900 |
| 04 mar 2024 | 4.85 | 4.91 | 4.85 | 4.89 | 4.78 | 1,800 |
| 01 mar 2024 | 4.91 | 4.92 | 4.85 | 4.85 | 4.74 | 4,100 |
| 29 feb 2024 | 4.92 | 4.93 | 4.90 | 4.92 | 4.81 | 1,900 |
| 28 feb 2024 | 4.88 | 4.91 | 4.88 | 4.90 | 4.79 | 13,500 |
| 27 feb 2024 | 4.91 | 4.92 | 4.74 | 4.89 | 4.78 | 44,100 |
| 26 feb 2024 | 4.92 | 4.92 | 4.91 | 4.91 | 4.80 | 500 |
| 23 feb 2024 | 4.89 | 4.93 | 4.89 | 4.90 | 4.79 | 3,100 |
| 22 feb 2024 | 4.94 | 4.96 | 4.87 | 4.87 | 4.76 | 5,800 |
| 21 feb 2024 | 4.94 | 4.97 | 4.93 | 4.93 | 4.82 | 3,200 |
| 20 feb 2024 | 4.95 | 4.97 | 4.93 | 4.93 | 4.82 | 6,400 |
| 16 feb 2024 | 4.95 | 4.97 | 4.93 | 4.97 | 4.86 | 6,300 |
| 15 feb 2024 | 4.94 | 4.95 | 4.93 | 4.95 | 4.84 | 7,400 |
| 14 feb 2024 | 4.93 | 4.94 | 4.92 | 4.94 | 4.83 | 8,100 |
| 13 feb 2024 | 4.94 | 4.99 | 4.91 | 4.95 | 4.84 | 6,700 |
| 12 feb 2024 | 5.01 | 5.05 | 4.87 | 4.99 | 4.88 | 20,500 |
| 09 feb 2024 | 5.05 | 5.07 | 5.02 | 5.02 | 4.91 | 1,800 |
| 08 feb 2024 | 5.23 | 5.23 | 4.95 | 5.04 | 4.93 | 8,300 |
| 07 feb 2024 | 4.92 | 5.23 | 4.89 | 5.23 | 5.12 | 23,100 |
| 06 feb 2024 | 4.85 | 4.93 | 4.85 | 4.93 | 4.82 | 5,400 |
| 05 feb 2024 | 4.85 | 4.86 | 4.85 | 4.86 | 4.75 | 3,600 |
| 02 feb 2024 | 4.85 | 4.85 | 4.84 | 4.85 | 4.74 | 10,100 |
| 01 feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 1,500 |
| 31 ene 2024 | 4.84 | 4.85 | 4.83 | 4.83 | 4.72 | 12,200 |
| 30 ene 2024 | 4.83 | 4.84 | 4.83 | 4.83 | 4.72 | 3,300 |
| 29 ene 2024 | 4.80 | 4.84 | 4.80 | 4.81 | 4.70 | 1,500 |
| 26 ene 2024 | 4.84 | 4.84 | 4.79 | 4.81 | 4.70 | 2,700 |
| 25 ene 2024 | 4.75 | 4.80 | 4.75 | 4.80 | 4.69 | 16,000 |
| 24 ene 2024 | 4.80 | 4.82 | 4.76 | 4.76 | 4.66 | 3,200 |
| 23 ene 2024 | 4.76 | 4.78 | 4.75 | 4.77 | 4.67 | 5,700 |
| 22 ene 2024 | 4.75 | 4.75 | 4.74 | 4.75 | 4.65 | 700 |
| 19 ene 2024 | 4.74 | 4.76 | 4.74 | 4.75 | 4.65 | 1,900 |
| 18 ene 2024 | 4.75 | 4.75 | 4.74 | 4.74 | 4.64 | 800 |
| 17 ene 2024 | 4.74 | 4.75 | 4.74 | 4.75 | 4.65 | 75,600 |
| 16 ene 2024 | 4.75 | 4.76 | 4.74 | 4.74 | 4.64 | 2,200 |
| 12 ene 2024 | 4.75 | 4.75 | 4.73 | 4.75 | 4.65 | 1,000 |
| 11 ene 2024 | 4.76 | 4.76 | 4.75 | 4.76 | 4.66 | 1,500 |
| 10 ene 2024 | 4.75 | 4.76 | 4.75 | 4.76 | 4.66 | 600 |
| 09 ene 2024 | 4.76 | 4.76 | 4.72 | 4.72 | 4.62 | 2,100 |
| 08 ene 2024 | 4.75 | 4.76 | 4.65 | 4.75 | 4.65 | 48,800 |
| 05 ene 2024 | 4.76 | 4.78 | 4.75 | 4.75 | 4.65 | 12,600 |
| 05 ene 2024 | 0.033 Dividendo | |||||
| 04 ene 2024 | 4.80 | 4.80 | 4.75 | 4.75 | 4.61 | 16,600 |
| 03 ene 2024 | 4.84 | 4.85 | 4.71 | 4.81 | 4.67 | 18,400 |
| 02 ene 2024 | 4.76 | 4.85 | 4.76 | 4.83 | 4.69 | 5,100 |
| 29 dic 2023 | 4.84 | 4.87 | 4.77 | 4.80 | 4.66 | 9,400 |
| 28 dic 2023 | 4.90 | 4.94 | 4.76 | 4.92 | 4.78 | 9,000 |
| 27 dic 2023 | 4.79 | 4.80 | 4.77 | 4.77 | 4.63 | 3,000 |
| 26 dic 2023 | 4.75 | 4.80 | 4.75 | 4.78 | 4.64 | 38,500 |
| 22 dic 2023 | 4.76 | 4.77 | 4.75 | 4.76 | 4.62 | 4,900 |
| 21 dic 2023 | 4.76 | 4.77 | 4.75 | 4.75 | 4.61 | 9,700 |
| 20 dic 2023 | 4.76 | 4.76 | 4.75 | 4.76 | 4.62 | 7,400 |
| 19 dic 2023 | 4.73 | 4.77 | 4.73 | 4.76 | 4.62 | 4,200 |
| 18 dic 2023 | 4.76 | 4.76 | 4.73 | 4.73 | 4.59 | 3,300 |
| 15 dic 2023 | 4.76 | 4.77 | 4.73 | 4.77 | 4.63 | 6,100 |
| 14 dic 2023 | 4.71 | 4.77 | 4.71 | 4.75 | 4.61 | 52,400 |
| 13 dic 2023 | 4.76 | 4.76 | 4.70 | 4.76 | 4.62 | 22,000 |
| 12 dic 2023 | 4.74 | 4.75 | 4.70 | 4.70 | 4.57 | 65,900 |
| 11 dic 2023 | 4.76 | 4.76 | 4.70 | 4.75 | 4.61 | 7,100 |
| *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.