Yahoo

Correo

U.S. markets open in 2 hours 42 minutes

F S&P 500
5,538.50
+1.50(+0.03%)
F Dow Jones
39,480.00
-46.00(-0.12%)
F Nasdaq
20,005.50
+33.25(+0.17%)
E-mini Russell 2000 Index Futur
2,039.20
-5.70(-0.28%)
Petróleo
81.58
+0.75(+0.93%)
Oro
2,322.20
-8.60(-0.37%)

American Future Fuel Corporation (AMPS.CN)

Canadian Sec - Canadian Sec Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

0.3000

-0.0100

(-3.23%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	0.3100	0.3100	0.3000	0.3000	0.3000	41,200
24 jun 2024	0.3100	0.3100	0.3100	0.3100	0.3100	140,000
21 jun 2024	0.3050	0.3100	0.3050	0.3100	0.3100	106,000
20 jun 2024	0.2800	0.3150	0.2800	0.3150	0.3150	83,000
19 jun 2024	0.2800	0.2900	0.2800	0.2900	0.2900	31,510
18 jun 2024	0.2850	0.2950	0.2850	0.2900	0.2900	136,500
17 jun 2024	0.3000	0.3050	0.2800	0.2800	0.2800	140,264
14 jun 2024	0.3200	0.3200	0.3000	0.3000	0.3000	97,600
13 jun 2024	0.3100	0.3200	0.3100	0.3200	0.3200	395,000
12 jun 2024	0.3100	0.3150	0.3100	0.3150	0.3150	59,715
11 jun 2024	0.3250	0.3300	0.3050	0.3250	0.3250	135,000
10 jun 2024	0.3150	0.3500	0.3150	0.3400	0.3400	294,410
07 jun 2024	0.3200	0.3250	0.3100	0.3100	0.3100	120,500
06 jun 2024	0.3250	0.3250	0.3100	0.3100	0.3100	35,000
05 jun 2024	0.3350	0.3400	0.3200	0.3200	0.3200	221,037
04 jun 2024	0.3200	0.3350	0.3200	0.3350	0.3350	220,500
03 jun 2024	0.3350	0.3450	0.3200	0.3250	0.3250	381,869
31 may 2024	0.3500	0.3500	0.3400	0.3450	0.3450	169,700
30 may 2024	0.3300	0.3600	0.3300	0.3400	0.3400	418,000
29 may 2024	0.3250	0.3400	0.3250	0.3300	0.3300	230,500
28 may 2024	0.3250	0.3250	0.3200	0.3200	0.3200	20,000
27 may 2024	0.3300	0.3300	0.3250	0.3250	0.3250	15,000
24 may 2024	0.3350	0.3350	0.3300	0.3300	0.3300	35,500
23 may 2024	0.3350	0.3400	0.3300	0.3300	0.3300	73,500
22 may 2024	0.3300	0.3350	0.3250	0.3350	0.3350	167,405
21 may 2024	0.3350	0.3350	0.3200	0.3300	0.3300	261,700
17 may 2024	0.3300	0.3450	0.3200	0.3300	0.3300	385,126
16 may 2024	0.3400	0.3450	0.3300	0.3300	0.3300	289,971
15 may 2024	0.3350	0.3350	0.3250	0.3300	0.3300	44,600
14 may 2024	0.3250	0.3350	0.3200	0.3200	0.3200	25,857
13 may 2024	0.3350	0.3350	0.3250	0.3250	0.3250	67,300
10 may 2024	0.3350	0.3350	0.3300	0.3300	0.3300	154,463
09 may 2024	0.3450	0.3450	0.3200	0.3350	0.3350	251,352
08 may 2024	0.3450	0.3500	0.3350	0.3450	0.3450	528,307
07 may 2024	0.3450	0.3450	0.3400	0.3450	0.3450	150,210
06 may 2024	0.3500	0.3500	0.3400	0.3450	0.3450	18,500
03 may 2024	0.3500	0.3600	0.3400	0.3500	0.3500	109,500
02 may 2024	0.3500	0.3500	0.3450	0.3500	0.3500	27,000
01 may 2024	0.3600	0.3600	0.3550	0.3600	0.3600	60,500
30 abr 2024	0.3600	0.3600	0.3400	0.3500	0.3500	153,592
29 abr 2024	0.3550	0.3550	0.3550	0.3550	0.3550	20,000
26 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	22,000
25 abr 2024	0.3600	0.3600	0.3450	0.3450	0.3450	63,214
24 abr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
23 abr 2024	0.3850	0.3850	0.3550	0.3700	0.3700	146,500
22 abr 2024	0.3900	0.3900	0.3850	0.3900	0.3900	453,399
19 abr 2024	0.3900	0.3900	0.3800	0.3900	0.3900	374,245
18 abr 2024	0.3700	0.3950	0.3700	0.3950	0.3950	395,000
17 abr 2024	0.3900	0.3950	0.3800	0.3950	0.3950	205,608
16 abr 2024	0.3900	0.3950	0.3850	0.3950	0.3950	486,000
15 abr 2024	0.3900	0.3950	0.3850	0.3950	0.3950	611,510
12 abr 2024	0.3800	0.3900	0.3800	0.3850	0.3850	315,000
11 abr 2024	0.3900	0.3950	0.3800	0.3900	0.3900	342,700
10 abr 2024	0.3900	0.3900	0.3800	0.3900	0.3900	220,105
09 abr 2024	0.3850	0.3950	0.3800	0.3950	0.3950	334,969
08 abr 2024	0.3800	0.3900	0.3650	0.3900	0.3900	431,000
05 abr 2024	0.3800	0.3850	0.3750	0.3850	0.3850	214,500
04 abr 2024	0.3850	0.3850	0.3750	0.3800	0.3800	230,000
03 abr 2024	0.3600	0.3900	0.3600	0.3800	0.3800	439,628
02 abr 2024	0.3750	0.3750	0.3700	0.3750	0.3750	177,000
01 abr 2024	0.3800	0.3800	0.3700	0.3750	0.3750	201,500
28 mar 2024	0.3650	0.3800	0.3600	0.3650	0.3650	206,700
27 mar 2024	0.3400	0.3750	0.3400	0.3750	0.3750	1,070,000
26 mar 2024	0.3250	0.3500	0.3150	0.3500	0.3500	943,600
25 mar 2024	0.3300	0.3400	0.3100	0.3200	0.3200	594,166
22 mar 2024	0.3400	0.3400	0.3150	0.3300	0.3300	518,400
21 mar 2024	0.3500	0.3500	0.3300	0.3400	0.3400	567,448
20 mar 2024	0.3200	0.3550	0.3150	0.3350	0.3350	1,904,933
19 mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	500
18 mar 2024	0.3000	0.3100	0.3000	0.3100	0.3100	301,500
15 mar 2024	0.2650	0.3100	0.2500	0.3000	0.3000	242,200
14 mar 2024	0.3000	0.3000	0.2500	0.2650	0.2650	191,500
13 mar 2024	0.3200	0.3250	0.2950	0.2950	0.2950	128,213
12 mar 2024	0.3100	0.3150	0.3100	0.3150	0.3150	158,000
11 mar 2024	0.3150	0.3200	0.3150	0.3150	0.3150	155,474
08 mar 2024	0.3000	0.3200	0.2950	0.3200	0.3200	74,435
07 mar 2024	0.3000	0.3100	0.3000	0.3000	0.3000	101,500
06 mar 2024	0.2850	0.3100	0.2850	0.3000	0.3000	93,050
05 mar 2024	0.2700	0.2850	0.2650	0.2850	0.2850	155,125
04 mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
01 mar 2024	0.2600	0.2750	0.2600	0.2750	0.2750	1,200
29 feb 2024	0.2450	0.2800	0.2400	0.2650	0.2650	319,221
28 feb 2024	0.2350	0.2350	0.2350	0.2350	0.2350	7,500
27 feb 2024	0.2400	0.2400	0.2300	0.2300	0.2300	329,300
26 feb 2024	0.2400	0.2650	0.2300	0.2400	0.2400	139,000
23 feb 2024	0.2250	0.2500	0.2250	0.2300	0.2300	49,325
22 feb 2024	0.2400	0.2400	0.2400	0.2400	0.2400	50,105
21 feb 2024	0.2500	0.2500	0.2300	0.2400	0.2400	69,669
20 feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
16 feb 2024	0.2400	0.2500	0.2400	0.2500	0.2500	60,500
15 feb 2024	0.2500	0.2500	0.2350	0.2350	0.2350	141,500
14 feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
13 feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	41,000
12 feb 2024	0.2950	0.2950	0.2450	0.2650	0.2650	223,500
09 feb 2024	0.2850	0.2850	0.2800	0.2800	0.2800	12,000
08 feb 2024	0.2550	0.3050	0.2450	0.2900	0.2900	123,295
07 feb 2024	0.2800	0.3150	0.2500	0.2500	0.2500	320,700
06 feb 2024	0.2600	0.2700	0.2500	0.2700	0.2700	31,707
05 feb 2024	0.2700	0.2750	0.2500	0.2600	0.2600	66,770
02 feb 2024	0.2600	0.2800	0.2350	0.2800	0.2800	187,242
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...

F S&P 5005,538.50+1.50(+0.03%)

F Dow Jones39,480.00-46.00(-0.12%)

F Nasdaq20,005.50+33.25(+0.17%)

E-mini Russell 2000 Index Futur2,039.20-5.70(-0.28%)

Petróleo81.58+0.75(+0.93%)

Oro2,322.20-8.60(-0.37%)

American Future Fuel Corporation (AMPS.CN)

F S&P 500
5,538.50
+1.50(+0.03%)

F Dow Jones
39,480.00
-46.00(-0.12%)

F Nasdaq
20,005.50
+33.25(+0.17%)

E-mini Russell 2000 Index Futur
2,039.20
-5.70(-0.28%)

Petróleo
81.58
+0.75(+0.93%)

Oro
2,322.20
-8.60(-0.37%)