Ameriprise Financial, Inc. (AMP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 408.57 | 412.47 | 408.57 | 410.01 | 410.01 | 410,800 |
| 25 abr 2024 | 409.93 | 412.44 | 401.69 | 410.91 | 410.91 | 652,400 |
| 24 abr 2024 | 406.04 | 415.25 | 406.04 | 412.86 | 412.86 | 675,500 |
| 23 abr 2024 | 420.11 | 423.58 | 402.70 | 407.69 | 407.69 | 992,000 |
| 22 abr 2024 | 419.98 | 425.22 | 414.49 | 421.38 | 421.38 | 538,100 |
| 19 abr 2024 | 414.32 | 417.92 | 411.61 | 417.01 | 417.01 | 1,159,100 |
| 18 abr 2024 | 413.67 | 416.42 | 410.54 | 412.63 | 412.63 | 365,800 |
| 17 abr 2024 | 414.07 | 416.27 | 411.21 | 411.77 | 411.77 | 518,300 |
| 16 abr 2024 | 411.42 | 413.97 | 408.77 | 410.85 | 410.85 | 583,200 |
| 15 abr 2024 | 420.34 | 423.55 | 409.19 | 411.18 | 411.18 | 589,000 |
| 12 abr 2024 | 419.78 | 421.52 | 412.54 | 413.70 | 413.70 | 630,600 |
| 11 abr 2024 | 425.13 | 427.65 | 420.95 | 422.48 | 422.48 | 467,600 |
| 10 abr 2024 | 425.93 | 430.99 | 423.87 | 425.98 | 425.98 | 473,300 |
| 09 abr 2024 | 437.36 | 438.86 | 427.14 | 429.59 | 429.59 | 376,900 |
| 08 abr 2024 | 435.42 | 437.85 | 433.98 | 435.77 | 435.77 | 288,900 |
| 05 abr 2024 | 429.97 | 435.63 | 429.97 | 434.81 | 434.81 | 295,600 |
| 04 abr 2024 | 440.39 | 440.67 | 428.73 | 428.89 | 428.89 | 419,500 |
| 03 abr 2024 | 433.35 | 438.25 | 431.67 | 436.22 | 436.22 | 374,400 |
| 02 abr 2024 | 434.67 | 436.08 | 431.17 | 433.20 | 433.20 | 523,100 |
| 01 abr 2024 | 437.79 | 438.25 | 433.69 | 434.83 | 434.83 | 434,300 |
| 28 mar 2024 | 438.16 | 440.64 | 435.28 | 438.44 | 438.44 | 446,300 |
| 27 mar 2024 | 435.52 | 438.00 | 430.86 | 435.98 | 435.98 | 488,700 |
| 26 mar 2024 | 431.67 | 434.21 | 430.86 | 431.22 | 431.22 | 354,500 |
| 25 mar 2024 | 429.05 | 433.12 | 429.05 | 431.51 | 431.51 | 515,100 |
| 22 mar 2024 | 436.48 | 436.48 | 429.79 | 430.16 | 430.16 | 445,100 |
| 21 mar 2024 | 431.00 | 437.23 | 429.71 | 435.73 | 435.73 | 543,800 |
| 20 mar 2024 | 428.29 | 433.80 | 425.37 | 431.13 | 431.13 | 629,700 |
| 19 mar 2024 | 425.02 | 429.22 | 425.02 | 428.99 | 428.99 | 613,900 |
| 18 mar 2024 | 420.51 | 427.74 | 418.47 | 424.36 | 424.36 | 695,000 |
| 15 mar 2024 | 410.39 | 421.85 | 410.39 | 419.49 | 419.49 | 1,263,500 |
| 14 mar 2024 | 418.81 | 418.81 | 410.28 | 413.95 | 413.95 | 508,000 |
| 13 mar 2024 | 413.68 | 417.27 | 413.30 | 416.75 | 416.75 | 430,100 |
| 12 mar 2024 | 413.25 | 414.49 | 410.09 | 412.99 | 412.99 | 274,000 |
| 11 mar 2024 | 410.33 | 413.07 | 407.49 | 411.69 | 411.69 | 395,300 |
| 08 mar 2024 | 413.00 | 416.68 | 410.62 | 412.01 | 412.01 | 371,800 |
| 07 mar 2024 | 417.01 | 419.24 | 411.99 | 412.78 | 412.78 | 589,200 |
| 06 mar 2024 | 414.57 | 415.68 | 411.17 | 415.47 | 415.47 | 357,900 |
| 05 mar 2024 | 409.56 | 417.43 | 409.56 | 412.59 | 412.59 | 419,500 |
| 04 mar 2024 | 409.46 | 414.65 | 407.00 | 412.38 | 412.38 | 436,200 |
| 01 mar 2024 | 407.67 | 410.91 | 404.04 | 410.59 | 410.59 | 442,300 |
| 29 feb 2024 | 412.20 | 412.54 | 405.15 | 407.36 | 407.36 | 789,700 |
| 28 feb 2024 | 407.95 | 413.34 | 407.29 | 410.64 | 410.64 | 354,200 |
| 27 feb 2024 | 408.18 | 410.60 | 404.95 | 408.71 | 408.71 | 362,600 |
| 26 feb 2024 | 405.79 | 410.71 | 403.68 | 407.93 | 407.93 | 517,500 |
| 23 feb 2024 | 405.00 | 408.29 | 404.01 | 407.12 | 407.12 | 319,000 |
| 22 feb 2024 | 398.19 | 403.75 | 396.96 | 403.33 | 403.33 | 341,100 |
| 21 feb 2024 | 396.70 | 397.18 | 392.70 | 395.36 | 395.36 | 466,400 |
| 20 feb 2024 | 394.20 | 398.09 | 390.30 | 396.78 | 396.78 | 359,400 |
| 16 feb 2024 | 397.00 | 400.76 | 395.92 | 397.80 | 397.80 | 299,100 |
| 15 feb 2024 | 393.75 | 399.74 | 391.31 | 397.83 | 397.83 | 306,500 |
| 14 feb 2024 | 392.43 | 393.58 | 389.50 | 391.36 | 391.36 | 329,100 |
| 13 feb 2024 | 392.58 | 396.43 | 385.76 | 389.89 | 389.89 | 405,300 |
| 12 feb 2024 | 397.15 | 402.33 | 393.95 | 397.37 | 397.37 | 415,700 |
| 09 feb 2024 | 394.64 | 398.20 | 392.95 | 396.94 | 396.94 | 306,800 |
| 08 feb 2024 | 389.94 | 395.02 | 388.09 | 394.83 | 394.83 | 329,200 |
| 08 feb 2024 | 1.35 Dividendo | |||||
| 07 feb 2024 | 389.09 | 393.17 | 386.71 | 391.36 | 390.01 | 423,900 |
| 06 feb 2024 | 390.07 | 392.46 | 386.10 | 388.05 | 386.71 | 365,000 |
| 05 feb 2024 | 387.81 | 390.86 | 385.56 | 390.07 | 388.72 | 395,200 |
| 02 feb 2024 | 385.77 | 392.66 | 381.99 | 390.69 | 389.34 | 322,800 |
| 01 feb 2024 | 387.35 | 389.70 | 378.06 | 386.02 | 384.69 | 391,600 |
| 31 ene 2024 | 392.45 | 396.35 | 386.73 | 386.83 | 385.50 | 581,300 |
| 30 ene 2024 | 391.51 | 394.51 | 391.43 | 393.55 | 392.19 | 390,200 |
| 29 ene 2024 | 390.13 | 393.31 | 388.51 | 393.11 | 391.75 | 591,600 |
| 26 ene 2024 | 393.43 | 395.45 | 389.68 | 391.40 | 390.05 | 497,200 |
| 25 ene 2024 | 370.12 | 402.65 | 370.12 | 391.38 | 390.03 | 1,251,000 |
| 24 ene 2024 | 390.99 | 393.60 | 388.99 | 389.46 | 388.12 | 577,000 |
| 23 ene 2024 | 387.52 | 387.97 | 384.85 | 387.80 | 386.46 | 422,500 |
| 22 ene 2024 | 382.66 | 388.69 | 382.66 | 387.11 | 385.77 | 476,400 |
| 19 ene 2024 | 377.63 | 382.26 | 374.06 | 381.67 | 380.35 | 1,231,800 |
| 18 ene 2024 | 372.21 | 375.00 | 369.29 | 374.88 | 373.59 | 519,300 |
| 17 ene 2024 | 369.14 | 376.42 | 368.41 | 372.06 | 370.78 | 501,100 |
| 16 ene 2024 | 373.35 | 373.92 | 369.18 | 373.47 | 372.18 | 813,800 |
| 12 ene 2024 | 380.46 | 381.84 | 374.99 | 376.40 | 375.10 | 354,100 |
| 11 ene 2024 | 378.50 | 378.88 | 374.24 | 378.27 | 376.97 | 422,400 |
| 10 ene 2024 | 376.36 | 378.20 | 374.48 | 377.99 | 376.69 | 304,500 |
| 09 ene 2024 | 382.23 | 383.35 | 374.01 | 375.91 | 374.61 | 513,600 |
| 08 ene 2024 | 382.32 | 384.49 | 378.50 | 384.44 | 383.11 | 435,900 |
| 05 ene 2024 | 377.99 | 384.13 | 376.84 | 382.10 | 380.78 | 424,300 |
| 04 ene 2024 | 379.29 | 385.62 | 378.85 | 379.04 | 377.73 | 411,800 |
| 03 ene 2024 | 381.10 | 386.33 | 380.37 | 380.54 | 379.23 | 728,500 |
| 02 ene 2024 | 378.89 | 379.63 | 376.54 | 379.03 | 377.72 | 540,600 |
| 29 dic 2023 | 381.77 | 382.74 | 379.52 | 379.83 | 378.52 | 316,900 |
| 28 dic 2023 | 383.59 | 383.78 | 380.58 | 381.15 | 379.84 | 294,100 |
| 27 dic 2023 | 378.34 | 380.21 | 376.87 | 380.03 | 378.72 | 221,100 |
| 26 dic 2023 | 376.14 | 379.22 | 376.06 | 378.25 | 376.95 | 204,400 |
| 22 dic 2023 | 377.96 | 379.55 | 375.26 | 376.05 | 374.75 | 272,400 |
| 21 dic 2023 | 374.22 | 377.06 | 372.16 | 376.03 | 374.73 | 400,200 |
| 20 dic 2023 | 378.12 | 381.43 | 372.66 | 372.78 | 371.49 | 472,300 |
| 19 dic 2023 | 376.74 | 382.22 | 376.29 | 381.62 | 380.30 | 438,000 |
| 18 dic 2023 | 377.64 | 377.90 | 374.19 | 376.12 | 374.82 | 437,600 |
| 15 dic 2023 | 376.84 | 379.62 | 375.79 | 377.85 | 376.55 | 1,214,300 |
| 14 dic 2023 | 373.78 | 380.29 | 371.60 | 379.98 | 378.67 | 785,700 |
| 13 dic 2023 | 371.00 | 373.66 | 368.66 | 371.78 | 370.50 | 971,500 |
| 12 dic 2023 | 366.12 | 370.38 | 365.44 | 370.23 | 368.95 | 511,500 |
| 11 dic 2023 | 359.10 | 366.77 | 358.89 | 365.43 | 364.17 | 592,800 |
| 08 dic 2023 | 352.32 | 358.26 | 352.32 | 357.58 | 356.35 | 418,100 |
| 07 dic 2023 | 351.28 | 353.01 | 350.37 | 352.73 | 351.51 | 449,100 |
| 06 dic 2023 | 355.33 | 357.12 | 349.90 | 350.14 | 348.93 | 393,800 |
| 05 dic 2023 | 352.40 | 353.32 | 349.93 | 352.56 | 351.34 | 372,700 |
| *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.