Amprius Technologies, Inc. (AMPX)
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 | 1.6000 | 1.7500 | 1.6000 | 1.7400 | 1.7400 | 365,700 |
| 25 abr 2024 | 1.6600 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 297,500 |
| 24 abr 2024 | 1.7100 | 1.7350 | 1.6300 | 1.6500 | 1.6500 | 464,200 |
| 23 abr 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 189,400 |
| 22 abr 2024 | 1.7800 | 1.7800 | 1.5800 | 1.6900 | 1.6900 | 767,700 |
| 19 abr 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 304,100 |
| 18 abr 2024 | 1.7900 | 1.9600 | 1.6900 | 1.7600 | 1.7600 | 801,100 |
| 17 abr 2024 | 1.7100 | 1.7500 | 1.6450 | 1.7300 | 1.7300 | 366,400 |
| 16 abr 2024 | 1.7500 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 569,600 |
| 15 abr 2024 | 1.8850 | 1.8850 | 1.7800 | 1.7800 | 1.7800 | 650,600 |
| 12 abr 2024 | 2.0000 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 449,800 |
| 11 abr 2024 | 1.8800 | 2.0300 | 1.8200 | 1.9500 | 1.9500 | 982,600 |
| 10 abr 2024 | 1.9900 | 2.0400 | 1.7900 | 1.8400 | 1.8400 | 1,433,600 |
| 09 abr 2024 | 2.1300 | 2.1700 | 1.9500 | 2.0300 | 2.0300 | 1,143,300 |
| 08 abr 2024 | 2.0500 | 2.1300 | 1.9500 | 2.1100 | 2.1100 | 1,057,500 |
| 05 abr 2024 | 2.1800 | 2.1800 | 1.9800 | 2.0400 | 2.0400 | 973,100 |
| 04 abr 2024 | 2.2800 | 2.3100 | 2.1000 | 2.1500 | 2.1500 | 857,100 |
| 03 abr 2024 | 2.3500 | 2.4100 | 2.2800 | 2.2900 | 2.2900 | 520,500 |
| 02 abr 2024 | 2.5300 | 2.5300 | 2.2850 | 2.3800 | 2.3800 | 1,011,500 |
| 01 abr 2024 | 2.7000 | 2.7010 | 2.5550 | 2.5900 | 2.5900 | 599,400 |
| 28 mar 2024 | 2.6800 | 2.8350 | 2.6250 | 2.6500 | 2.6500 | 572,200 |
| 27 mar 2024 | 2.5500 | 2.6400 | 2.4800 | 2.6400 | 2.6400 | 652,000 |
| 26 mar 2024 | 2.5700 | 2.6500 | 2.4800 | 2.5600 | 2.5600 | 533,500 |
| 25 mar 2024 | 2.7200 | 2.8200 | 2.4600 | 2.5600 | 2.5600 | 937,200 |
| 22 mar 2024 | 2.9700 | 2.9700 | 2.6500 | 2.7600 | 2.7600 | 1,051,400 |
| 21 mar 2024 | 3.0000 | 3.2500 | 2.9300 | 2.9600 | 2.9600 | 1,441,900 |
| 20 mar 2024 | 2.7600 | 3.0000 | 2.6800 | 2.9100 | 2.9100 | 656,800 |
| 19 mar 2024 | 2.8300 | 2.8400 | 2.6800 | 2.7000 | 2.7000 | 430,900 |
| 18 mar 2024 | 2.8600 | 2.8600 | 2.7100 | 2.8000 | 2.8000 | 613,600 |
| 15 mar 2024 | 2.7500 | 2.9200 | 2.7100 | 2.8300 | 2.8300 | 605,800 |
| 14 mar 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7800 | 2.7800 | 514,500 |
| 13 mar 2024 | 2.8400 | 2.9000 | 2.7600 | 2.8700 | 2.8700 | 391,300 |
| 12 mar 2024 | 3.0000 | 3.0600 | 2.7900 | 2.8400 | 2.8400 | 531,100 |
| 11 mar 2024 | 2.6800 | 2.9800 | 2.6510 | 2.9500 | 2.9500 | 570,000 |
| 08 mar 2024 | 2.7300 | 2.8300 | 2.5900 | 2.6600 | 2.6600 | 513,100 |
| 07 mar 2024 | 2.7500 | 2.8000 | 2.6500 | 2.7200 | 2.7200 | 555,500 |
| 06 mar 2024 | 2.9200 | 2.9300 | 2.7200 | 2.7200 | 2.7200 | 797,700 |
| 05 mar 2024 | 2.9400 | 3.0100 | 2.8700 | 2.9100 | 2.9100 | 757,000 |
| 04 mar 2024 | 3.1000 | 3.1000 | 2.8800 | 2.9300 | 2.9300 | 663,500 |
| 01 mar 2024 | 3.2500 | 3.2550 | 3.0700 | 3.0900 | 3.0900 | 567,100 |
| 29 feb 2024 | 3.2200 | 3.2800 | 3.1400 | 3.2500 | 3.2500 | 327,800 |
| 28 feb 2024 | 3.2800 | 3.3800 | 3.2000 | 3.2200 | 3.2200 | 328,000 |
| 27 feb 2024 | 3.2900 | 3.4400 | 3.2000 | 3.3700 | 3.3700 | 627,300 |
| 26 feb 2024 | 3.4300 | 3.4900 | 3.2400 | 3.3000 | 3.3000 | 421,400 |
| 23 feb 2024 | 3.5200 | 3.5950 | 3.3400 | 3.3800 | 3.3800 | 434,300 |
| 22 feb 2024 | 3.7500 | 3.7730 | 3.4800 | 3.5200 | 3.5200 | 551,300 |
| 21 feb 2024 | 3.8700 | 3.8970 | 3.6400 | 3.6900 | 3.6900 | 311,000 |
| 20 feb 2024 | 4.0000 | 4.0100 | 3.8050 | 3.9300 | 3.9300 | 442,000 |
| 16 feb 2024 | 3.9200 | 4.0500 | 3.9100 | 3.9900 | 3.9900 | 333,600 |
| 15 feb 2024 | 4.0500 | 4.0800 | 3.9200 | 3.9500 | 3.9500 | 287,200 |
| 14 feb 2024 | 3.9600 | 4.0300 | 3.9200 | 4.0000 | 4.0000 | 277,600 |
| 13 feb 2024 | 4.0000 | 4.0400 | 3.8900 | 3.9000 | 3.9000 | 417,500 |
| 12 feb 2024 | 4.1200 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 415,900 |
| 09 feb 2024 | 4.3300 | 4.4000 | 4.1200 | 4.1400 | 4.1400 | 433,000 |
| 08 feb 2024 | 4.3800 | 4.4900 | 4.2900 | 4.3000 | 4.3000 | 318,700 |
| 07 feb 2024 | 4.7000 | 4.7000 | 4.3300 | 4.4100 | 4.4100 | 539,000 |
| 06 feb 2024 | 4.0300 | 4.6000 | 4.0300 | 4.5500 | 4.5500 | 1,390,600 |
| 05 feb 2024 | 4.1200 | 4.1600 | 3.8710 | 4.0500 | 4.0500 | 458,800 |
| 02 feb 2024 | 4.1500 | 4.2000 | 4.0000 | 4.0700 | 4.0700 | 254,800 |
| 01 feb 2024 | 4.0900 | 4.1800 | 3.9200 | 4.1400 | 4.1400 | 375,400 |
| 31 ene 2024 | 4.2900 | 4.3100 | 4.0500 | 4.0900 | 4.0900 | 326,500 |
| 30 ene 2024 | 4.2900 | 4.3100 | 4.1420 | 4.1900 | 4.1900 | 135,000 |
| 29 ene 2024 | 4.1200 | 4.2450 | 4.1000 | 4.2400 | 4.2400 | 378,800 |
| 26 ene 2024 | 4.1600 | 4.3000 | 4.1000 | 4.1200 | 4.1200 | 180,600 |
| 25 ene 2024 | 4.3200 | 4.4000 | 4.0700 | 4.1600 | 4.1600 | 349,600 |
| 24 ene 2024 | 4.4400 | 4.5600 | 4.2900 | 4.3100 | 4.3100 | 324,500 |
| 23 ene 2024 | 4.4600 | 4.5300 | 4.4200 | 4.4700 | 4.4700 | 329,100 |
| 22 ene 2024 | 4.3800 | 4.5300 | 4.2000 | 4.4300 | 4.4300 | 307,300 |
| 19 ene 2024 | 4.5100 | 4.6000 | 4.0500 | 4.3200 | 4.3200 | 831,800 |
| 18 ene 2024 | 4.9000 | 4.9000 | 4.5200 | 4.5500 | 4.5500 | 361,100 |
| 17 ene 2024 | 4.6600 | 4.9200 | 4.5880 | 4.8600 | 4.8600 | 514,500 |
| 16 ene 2024 | 5.0500 | 5.2600 | 4.6450 | 4.6900 | 4.6900 | 808,900 |
| 12 ene 2024 | 4.5500 | 5.0500 | 4.5500 | 5.0000 | 5.0000 | 896,700 |
| 11 ene 2024 | 4.5100 | 4.8400 | 4.4710 | 4.5300 | 4.5300 | 825,900 |
| 10 ene 2024 | 4.5200 | 4.7900 | 4.3500 | 4.3900 | 4.3900 | 811,700 |
| 09 ene 2024 | 4.6200 | 4.6800 | 4.4300 | 4.5500 | 4.5500 | 369,700 |
| 08 ene 2024 | 4.6700 | 4.7900 | 4.3700 | 4.6500 | 4.6500 | 500,300 |
| 05 ene 2024 | 4.8400 | 4.9900 | 4.5360 | 4.6000 | 4.6000 | 722,700 |
| 04 ene 2024 | 4.5600 | 5.1200 | 4.4700 | 4.7700 | 4.7700 | 1,030,600 |
| 03 ene 2024 | 4.1000 | 4.4950 | 3.8000 | 4.4500 | 4.4500 | 1,131,400 |
| 02 ene 2024 | 5.2800 | 5.2860 | 3.9200 | 4.0000 | 4.0000 | 1,955,800 |
| 29 dic 2023 | 5.7100 | 5.9000 | 5.0100 | 5.2900 | 5.2900 | 1,305,400 |
| 28 dic 2023 | 5.0900 | 6.0200 | 4.7600 | 5.6300 | 5.6300 | 2,563,500 |
| 27 dic 2023 | 4.3500 | 5.0900 | 4.2200 | 4.7900 | 4.7900 | 1,991,500 |
| 26 dic 2023 | 3.8000 | 4.1200 | 3.7200 | 4.0300 | 4.0300 | 1,277,000 |
| 22 dic 2023 | 3.7800 | 3.8800 | 3.7200 | 3.7800 | 3.7800 | 265,500 |
| 21 dic 2023 | 3.6100 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 274,900 |
| 20 dic 2023 | 3.7100 | 3.8600 | 3.5800 | 3.6100 | 3.6100 | 266,800 |
| 19 dic 2023 | 3.7300 | 3.9400 | 3.6300 | 3.6700 | 3.6700 | 612,100 |
| 18 dic 2023 | 3.5000 | 3.6600 | 3.4500 | 3.6300 | 3.6300 | 441,400 |
| 15 dic 2023 | 3.7200 | 3.7200 | 3.4500 | 3.4800 | 3.4800 | 601,900 |
| 14 dic 2023 | 3.7000 | 3.7100 | 3.4710 | 3.5400 | 3.5400 | 820,300 |
| 13 dic 2023 | 3.8900 | 3.9000 | 3.5100 | 3.7000 | 3.7000 | 565,500 |
| 12 dic 2023 | 3.9500 | 3.9500 | 3.7000 | 3.7900 | 3.7900 | 277,300 |
| 11 dic 2023 | 4.0600 | 4.1200 | 3.9300 | 4.0000 | 4.0000 | 106,800 |
| 08 dic 2023 | 3.8300 | 4.0900 | 3.8300 | 4.0700 | 4.0700 | 169,200 |
| 07 dic 2023 | 4.0500 | 4.0500 | 3.8100 | 3.8600 | 3.8600 | 264,200 |
| 06 dic 2023 | 4.1400 | 4.2590 | 3.9100 | 4.0200 | 4.0200 | 317,300 |
| 05 dic 2023 | 4.5200 | 4.5400 | 4.1200 | 4.1800 | 4.1800 | 356,200 |
| 04 dic 2023 | 4.2900 | 4.4800 | 4.1750 | 4.4500 | 4.4500 | 249,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.