American Superconductor Corporation (AMSC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.35

-0.16

(-1.28%)

Al cierre: 04:00PM EDT

12.44

+0.09

(+0.73%)

Fuera de horario:

04:27PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	12.25	12.61	12.14	12.35	12.35	196,123
29 abr 2024	12.40	12.61	12.33	12.51	12.51	200,500
26 abr 2024	11.89	12.49	11.86	12.27	12.27	365,800
25 abr 2024	11.60	11.99	11.36	11.86	11.86	186,800
24 abr 2024	12.32	12.47	11.86	11.87	11.87	235,400
23 abr 2024	11.76	12.35	11.64	12.33	12.33	304,000
22 abr 2024	11.53	11.84	11.37	11.74	11.74	263,600
19 abr 2024	11.64	11.78	11.52	11.66	11.66	319,000
18 abr 2024	11.82	11.96	11.69	11.75	11.75	184,900
17 abr 2024	12.00	12.07	11.77	11.88	11.88	183,300
16 abr 2024	11.86	12.15	11.69	11.95	11.95	253,800
15 abr 2024	12.48	12.53	11.94	12.06	12.06	334,400
12 abr 2024	12.97	13.02	12.24	12.48	12.48	269,400
11 abr 2024	12.69	13.02	12.49	13.01	13.01	233,900
10 abr 2024	12.65	12.74	12.33	12.68	12.68	279,800
09 abr 2024	12.72	13.22	12.60	13.10	13.10	332,700
08 abr 2024	12.85	13.06	12.72	12.76	12.76	236,300
05 abr 2024	12.66	12.97	12.55	12.83	12.83	240,500
04 abr 2024	13.16	13.39	12.66	12.69	12.69	317,400
03 abr 2024	12.86	13.20	12.81	13.04	13.04	420,300
02 abr 2024	13.10	13.20	12.70	13.02	13.02	331,700
01 abr 2024	13.60	13.63	13.28	13.49	13.49	281,600
28 mar 2024	13.62	13.78	13.37	13.51	13.51	630,600
27 mar 2024	13.00	13.52	12.82	13.45	13.45	710,400
26 mar 2024	13.29	13.43	12.84	12.90	12.90	402,600
25 mar 2024	13.03	13.32	13.03	13.20	13.20	220,300
22 mar 2024	13.24	13.27	12.87	13.03	13.03	310,200
21 mar 2024	13.50	13.50	13.03	13.11	13.11	527,100
20 mar 2024	13.21	13.68	12.72	13.41	13.41	426,200
19 mar 2024	13.17	13.28	12.84	13.17	13.17	555,700
18 mar 2024	14.00	14.00	13.30	13.31	13.31	520,700
15 mar 2024	13.58	14.26	13.54	14.05	14.05	1,017,000
14 mar 2024	14.62	14.67	13.11	13.56	13.56	801,500
13 mar 2024	14.50	14.92	14.39	14.65	14.65	308,600
12 mar 2024	14.80	14.89	14.01	14.54	14.54	392,000
11 mar 2024	14.90	15.05	14.28	14.70	14.70	513,000
08 mar 2024	14.72	15.24	14.60	14.96	14.96	791,500
07 mar 2024	13.99	14.58	13.86	14.40	14.40	474,300
06 mar 2024	13.67	14.59	13.51	13.91	13.91	740,100
05 mar 2024	14.13	14.25	13.19	13.42	13.42	606,800
04 mar 2024	15.06	15.24	13.43	14.35	14.35	1,599,500
01 mar 2024	13.51	13.85	13.13	13.71	13.71	446,400
29 feb 2024	13.30	14.18	13.23	13.45	13.45	660,400
28 feb 2024	13.14	13.47	13.01	13.06	13.06	424,300
27 feb 2024	13.49	13.65	13.19	13.23	13.23	484,600
26 feb 2024	12.80	13.40	12.75	13.29	13.29	439,400
23 feb 2024	13.05	13.05	12.64	12.84	12.84	594,200
22 feb 2024	13.41	13.59	13.04	13.04	13.04	527,700
21 feb 2024	13.07	13.60	12.73	13.21	13.21	602,100
20 feb 2024	14.07	14.10	12.93	13.27	13.27	957,800
16 feb 2024	14.23	14.65	13.87	14.28	14.28	770,400
15 feb 2024	14.43	14.50	13.91	14.37	14.37	1,035,200
14 feb 2024	13.13	14.49	13.02	14.44	14.44	1,612,300
13 feb 2024	12.58	12.82	12.12	12.71	12.71	1,005,400
12 feb 2024	11.57	13.21	11.50	13.03	13.03	2,920,200
09 feb 2024	11.06	11.37	10.99	11.31	11.31	794,600
08 feb 2024	10.29	11.07	10.21	10.93	10.93	931,600
07 feb 2024	10.71	10.71	10.19	10.28	10.28	1,266,800
06 feb 2024	11.00	11.00	10.47	10.59	10.59	1,228,900
05 feb 2024	11.00	11.31	10.89	10.99	10.99	1,003,900
02 feb 2024	11.25	11.27	10.92	11.17	11.17	899,200
01 feb 2024	11.15	11.42	11.10	11.31	11.31	2,543,500
31 ene 2024	11.50	11.50	10.75	11.00	11.00	5,934,200
30 ene 2024	13.50	14.30	13.36	13.44	13.44	1,120,000
29 ene 2024	13.70	13.90	13.07	13.64	13.64	1,421,100
26 ene 2024	13.45	14.70	13.03	13.77	13.77	3,453,400
25 ene 2024	12.57	13.80	11.00	13.25	13.25	13,225,700
24 ene 2024	10.25	10.25	9.68	9.75	9.75	533,200
23 ene 2024	10.17	10.33	10.01	10.03	10.03	301,700
22 ene 2024	9.83	10.19	9.77	10.03	10.03	274,100
19 ene 2024	9.77	9.79	9.44	9.67	9.67	345,100
18 ene 2024	10.40	10.49	9.37	9.75	9.75	595,600
17 ene 2024	9.70	10.92	9.67	10.24	10.24	1,254,500
16 ene 2024	10.04	10.09	9.64	9.72	9.72	346,300
12 ene 2024	10.19	10.30	9.95	10.11	10.11	180,400
11 ene 2024	10.39	10.39	9.73	10.06	10.06	369,400
10 ene 2024	10.22	10.68	10.13	10.39	10.39	324,500
09 ene 2024	10.54	10.55	10.18	10.22	10.22	527,500
08 ene 2024	11.41	11.41	10.71	10.79	10.79	457,400
05 ene 2024	11.20	11.65	11.19	11.43	11.43	621,400
04 ene 2024	11.01	11.76	10.73	11.34	11.34	691,000
03 ene 2024	10.58	10.94	10.17	10.91	10.91	748,100
02 ene 2024	10.90	11.15	10.60	10.84	10.84	321,200
29 dic 2023	11.39	11.60	10.90	11.14	11.14	775,500
28 dic 2023	11.68	11.81	11.37	11.45	11.45	637,600
27 dic 2023	11.44	11.67	11.36	11.66	11.66	350,700
26 dic 2023	11.04	11.50	11.00	11.40	11.40	299,800
22 dic 2023	10.66	11.14	10.65	11.06	11.06	477,700
21 dic 2023	10.38	10.60	10.37	10.53	10.53	317,200
20 dic 2023	10.91	10.91	10.14	10.20	10.20	669,900
19 dic 2023	10.99	11.13	10.90	11.04	11.04	382,700
18 dic 2023	11.11	11.40	10.72	10.80	10.80	338,300
15 dic 2023	11.02	11.22	10.80	11.15	11.15	751,900
14 dic 2023	11.00	11.40	10.85	10.99	10.99	685,500
13 dic 2023	10.46	10.99	10.40	10.92	10.92	587,500
12 dic 2023	10.14	10.46	9.87	10.46	10.46	329,100
11 dic 2023	10.03	10.38	9.92	10.21	10.21	457,400
08 dic 2023	9.86	10.05	9.60	10.00	10.00	509,600
07 dic 2023	9.90	10.08	9.70	9.94	9.94	276,200
06 dic 2023	9.89	10.06	9.73	9.90	9.90	340,200
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...

S&P 5005,035.69-80.48(-1.57%)

Dow Jones37,815.92-570.17(-1.49%)

Nasdaq15,657.82-325.26(-2.04%)

Russell 20001,973.91-42.12(-2.09%)

Petróleo81.64-0.99(-1.20%)

Oro2,303.60-54.10(-2.29%)

American Superconductor Corporation (AMSC)

S&P 500
5,035.69
-80.48(-1.57%)

Dow Jones
37,815.92
-570.17(-1.49%)

Nasdaq
15,657.82
-325.26(-2.04%)

Russell 2000
1,973.91
-42.12(-2.09%)

Petróleo
81.64
-0.99(-1.20%)

Oro
2,303.60
-54.10(-2.29%)