U.S. markets open in 2 hours 49 minutes

ams-OSRAM AG (AMSSY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.6600-0.0400 (-5.71%)
Al cierre: 01:15PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20240.72200.72200.66000.72200.7220145,000
24 jun 20240.70000.70000.70000.70000.7000-
21 jun 20240.70000.70500.70000.70000.700016,400
20 jun 20240.72400.72400.70000.71000.71002,600
18 jun 20240.71800.74300.71800.74300.7430700
17 jun 20240.68000.68000.68000.68000.6800600
14 jun 20240.68000.71000.67600.67600.676011,500
13 jun 20240.71500.72000.68000.71600.716011,900
12 jun 20240.76400.76400.76400.76400.7640100
11 jun 20240.71700.76400.71700.76400.76401,300
10 jun 20240.74000.74000.71500.71500.71502,300
07 jun 20240.76000.76000.76000.76000.76001,100
06 jun 20240.75000.75000.75000.75000.7500-
05 jun 20240.75000.75000.75000.75000.7500-
04 jun 20240.75900.75900.75000.75000.75003,800
03 jun 20240.74800.79000.74800.79000.79005,000
31 may 20240.76600.76600.75000.75000.7500700
30 may 20240.68700.68700.68700.68700.6870100
29 may 20240.71300.71300.68000.68700.68704,600
28 may 20240.71300.74100.71300.74100.74106,500
24 may 20240.71300.75200.71300.71300.71302,300
23 may 20240.75000.75100.73500.74500.745015,000
22 may 20240.74900.76400.74900.76000.76007,300
21 may 20240.74000.74900.74000.74300.74308,700
20 may 20240.72900.74500.72900.74500.74503,400
17 may 20240.74900.74900.70300.74900.74905,700
16 may 20240.73900.74700.73000.74700.74701,100
15 may 20240.70400.77000.69900.77000.770014,300
14 may 20240.67700.72000.65000.70000.700015,500
13 may 20240.62700.62700.62700.62700.6270-
10 may 20240.64000.64200.62700.62700.62703,500
09 may 20240.64300.65000.63400.65000.650013,200
08 may 20240.65500.65500.63000.63000.630011,000
07 may 20240.66000.66000.63000.63000.630054,200
06 may 20240.61200.64100.61200.64100.641042,200
03 may 20240.60800.63300.60800.63300.633016,100
02 may 20240.60700.60700.57000.57000.57004,900
01 may 20240.60000.60000.59500.59500.59504,000
30 abr 20240.58900.58900.56400.56500.565012,300
29 abr 20240.55600.57700.55600.57700.57705,200
26 abr 20240.54800.54800.52600.53000.530026,500
25 abr 20240.53900.53900.51600.52100.52104,600
24 abr 20240.52100.52100.50400.50400.50405,900
23 abr 20240.48000.50400.48000.50400.50405,300
22 abr 20240.46200.47500.46200.47000.470018,800
19 abr 20240.47000.49000.46700.47600.47608,200
18 abr 20240.46100.47000.45300.47000.470013,900
17 abr 20240.48000.52400.46800.52400.52406,500
16 abr 20240.47100.52800.47100.52800.528040,500
15 abr 20240.51300.51300.48800.49100.49106,800
12 abr 20240.51000.51000.49800.49800.498011,200
11 abr 20240.55300.55300.45800.52500.5250166,800
10 abr 20240.57300.57300.57300.57300.5730500
09 abr 20240.57500.57500.57500.57500.5750-
08 abr 20240.55000.60000.55000.57500.575010,700
05 abr 20240.59500.59500.53000.58000.580023,100
04 abr 20240.55000.59000.55000.59000.59007,600
03 abr 20240.59000.59000.57000.59000.590024,200
02 abr 20240.56700.59500.56700.59500.5950108,100
01 abr 20240.57000.60000.53000.60000.600015,000
28 mar 20240.61000.62700.58000.58000.580014,700
27 mar 20240.62000.63700.59500.61000.610047,300
26 mar 20240.58000.58000.58000.58000.58003,600
25 mar 20240.60500.61000.60500.61000.61003,400
22 mar 20240.63800.63800.61000.61000.610021,900
21 mar 20240.64300.64300.62000.62000.620018,800
20 mar 20240.56000.60000.56000.57500.57501,600
19 mar 20240.60000.61200.56000.56400.564087,900
18 mar 20240.65000.65300.62000.63000.630018,800
15 mar 20240.64600.64600.61000.62200.622018,300
14 mar 20240.61100.68000.60000.62000.620014,000
13 mar 20240.70700.70700.66000.66000.66009,400
12 mar 20240.69000.69000.64000.64000.640032,200
11 mar 20240.67800.68400.63700.65700.657031,600
08 mar 20240.72100.72700.67300.68900.689064,300
07 mar 20240.78500.78500.70000.77100.77107,700
06 mar 20240.79600.79600.76400.76400.764010,600
05 mar 20240.76500.79000.76500.77000.770024,800
04 mar 20240.77000.77000.74000.77000.770020,100
01 mar 20240.70000.76000.70000.76000.760022,200
29 feb 20240.76000.76000.71000.75300.753064,600
28 feb 20241.26001.26001.09001.09001.09007,600
27 feb 20241.27001.30001.27001.30001.30001,200
26 feb 20241.20101.23501.20101.23501.23503,300
23 feb 20241.18001.18001.18001.18001.1800-
22 feb 20241.14001.18001.14001.18001.18003,600
21 feb 20241.14601.14601.10001.10001.10002,100
20 feb 20241.26001.26001.26001.26001.26001,200
16 feb 20241.35501.35501.24501.24501.2450800
15 feb 20241.25001.29001.25001.29001.29001,400
14 feb 20241.21001.21001.21001.21001.2100100
13 feb 20241.30001.30001.30001.30001.3000-
12 feb 20241.30001.30001.30001.30001.300013,800
09 feb 20241.26001.26001.20001.22001.22003,900
08 feb 20241.08001.08001.06001.06001.0600500
07 feb 20241.07001.09001.06001.09001.090011,500
06 feb 20241.10001.10001.10001.10001.10001,300
05 feb 20241.12001.12001.12001.12001.12001,000
02 feb 20241.12001.16001.12001.16001.16001,000
01 feb 20241.17001.21001.14501.21001.21001,600
*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...