U.S. markets closed

Altus Power, Inc. (AMPS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
4.1700-0.0200 (-0.48%)
Al cierre: 04:00PM EDT
4.2394 +0.07 (+1.66%)
Fuera de horario: 06:28PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20244.20004.20004.05004.17004.1700607,300
18 jul 20244.40004.47504.09004.19004.1900663,700
17 jul 20244.43004.60004.24504.40004.4000857,400
16 jul 20244.50004.54004.36504.54004.54001,257,400
15 jul 20244.44004.50004.19004.43004.4300948,500
12 jul 20244.50004.55504.44504.50004.50001,245,600
11 jul 20244.31004.50004.31004.48004.4800818,900
10 jul 20244.16004.21004.05504.20004.2000420,800
09 jul 20244.07004.17504.01004.13004.1300584,700
08 jul 20244.07004.14504.04004.11004.1100421,200
05 jul 20243.95004.04003.92504.02004.0200481,500
03 jul 20243.80004.04003.76003.98003.9800599,900
02 jul 20243.72003.84003.69003.76003.7600514,700
01 jul 20243.92003.94003.69003.73003.7300882,700
28 jun 20244.24004.33003.90603.92003.92002,833,200
27 jun 20244.03004.37004.02004.23004.23001,074,900
26 jun 20243.97004.09003.93004.02004.0200731,900
25 jun 20244.01004.06003.83004.02004.0200929,000
24 jun 20244.29004.39003.93004.03004.0300893,600
21 jun 20244.25004.37004.15004.26004.26002,506,800
20 jun 20244.39004.44004.21004.23004.2300900,300
18 jun 20244.21004.50004.17004.44004.4400876,400
17 jun 20244.33004.43504.18004.27004.2700784,800
14 jun 20244.34004.43004.30504.35004.3500929,400
13 jun 20244.38004.45004.23504.38004.3800888,100
12 jun 20244.47004.52004.33504.40004.4000941,000
11 jun 20244.27004.33004.14004.31004.3100564,500
10 jun 20243.93004.23503.93004.19004.1900847,500
07 jun 20244.10004.10203.96003.98003.9800594,700
06 jun 20244.30004.35004.14504.19004.1900654,000
05 jun 20244.10004.29004.07004.29004.2900999,000
04 jun 20244.12004.12003.97504.06004.06001,306,300
03 jun 20244.13004.22004.02004.07004.0700747,000
31 may 20244.05004.09003.86004.05004.05001,500,900
30 may 20243.96004.12003.95504.02004.0200961,700
29 may 20244.01004.03503.93003.94003.9400811,400
28 may 20244.02004.23503.99004.15004.15001,509,000
24 may 20243.80004.00503.77003.94003.94001,308,900
23 may 20244.10004.11503.76003.78003.7800830,900
22 may 20243.80004.15003.79004.08004.08001,947,800
21 may 20243.83004.00003.83003.83003.83001,269,800
20 may 20243.84003.92503.78003.85003.85001,401,100
17 may 20243.99004.00003.85003.86003.86001,366,000
16 may 20244.13004.16003.96003.99003.99001,248,100
15 may 20244.14004.32004.05004.17004.17001,393,500
14 may 20244.49004.64003.92004.22004.22003,688,600
13 may 20244.50004.74004.50004.54004.54001,074,900
10 may 20245.01005.50004.36504.44004.44002,442,900
09 may 20244.49004.60004.40504.55004.5500982,000
08 may 20244.42004.49004.32004.48004.4800894,500
07 may 20244.43004.60004.39004.50004.50001,041,400
06 may 20244.37004.48004.31004.42004.42001,006,600
03 may 20244.06004.36004.05004.35004.35001,195,900
02 may 20243.96004.00003.85503.96003.96001,219,500
01 may 20243.70004.06503.68003.86003.86001,237,000
30 abr 20243.65003.70003.57003.67003.67001,082,400
29 abr 20243.57003.77003.57003.69003.6900956,900
26 abr 20243.63003.66003.56003.62003.6200869,000
25 abr 20243.61003.63003.40503.60003.60001,933,300
24 abr 20243.79003.87003.64003.68003.6800787,500
23 abr 20243.60003.84003.56503.82003.82001,743,100
22 abr 20243.79003.83003.61003.62003.62001,102,800
19 abr 20243.83003.90003.70003.78003.78001,704,400
18 abr 20243.86003.97003.80503.86003.86001,207,500
17 abr 20243.74003.93003.71003.85003.85001,247,200
16 abr 20243.95003.95003.66503.72003.72001,975,100
15 abr 20244.19004.23003.92003.95003.95001,595,000
12 abr 20244.38004.48504.16504.21004.2100960,500
11 abr 20244.59004.66004.35004.41004.4100963,000
10 abr 20244.60004.64004.35504.54004.5400952,000
09 abr 20244.86004.90004.75504.80004.8000850,300
08 abr 20244.72004.86504.72004.81004.8100577,500
05 abr 20244.70004.73004.60004.62004.6200805,800
04 abr 20244.90004.93004.69504.70004.7000643,700
03 abr 20244.66004.81004.53004.75004.7500890,100
02 abr 20244.71004.88004.60004.69004.69001,145,700
01 abr 20244.86004.87004.72504.83004.8300741,800
28 mar 20244.77004.88004.73004.78004.7800762,200
27 mar 20244.51004.79004.51004.77004.7700901,700
26 mar 20244.64004.68004.45504.46004.46001,400,500
25 mar 20244.76004.83104.58004.59004.5900791,100
22 mar 20244.94004.94004.77004.79004.7900700,500
21 mar 20244.78005.05004.78004.94004.94001,296,400
20 mar 20244.45004.85004.34004.71004.71001,138,400
19 mar 20244.70004.83004.37004.42004.42001,708,700
18 mar 20244.57004.74004.40004.72004.72002,692,900
15 mar 20245.14005.35004.31004.57004.57007,677,400
14 mar 20245.96006.00005.73505.94005.94001,534,400
13 mar 20245.93006.24005.93005.98005.98001,201,500
12 mar 20246.44006.44005.94505.99005.99001,151,400
11 mar 20246.62006.76006.45006.49006.4900692,000
08 mar 20246.63006.84006.59506.62006.6200627,000
07 mar 20246.61006.77006.50006.51006.5100831,200
06 mar 20246.84006.84006.44506.53006.5300737,700
05 mar 20246.78006.89006.52006.66006.6600790,100
04 mar 20246.87006.92006.69006.90006.9000869,100
01 mar 20246.84006.97606.61006.89006.8900771,800
29 feb 20246.81007.01006.69006.81006.8100761,000
28 feb 20246.63006.75506.50506.56006.5600707,300
27 feb 20246.66006.76006.53006.73006.7300656,300
*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...