U.S. markets open in 27 minutes
F S&P 500
5,330.00 -1.75 (-0.03%) F Dow Jones
39,957.00 +13.00 (+0.03%) F Nasdaq
18,726.75 -36.25 (-0.19%) E-mini Russell 2000 Index Futur
2,101.00 -8.90 (-0.42%) Petróleo
78.50 -1.30 (-1.63%) Oro
2,431.00 -7.50 (-0.31%)
Aemetis, Inc. (AMTX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 3.8200 | 3.9100 | 3.7450 | 3.8400 | 3.8400 | 328,100 |
| 17 may 2024 | 3.8700 | 3.9600 | 3.8100 | 3.8500 | 3.8500 | 313,700 |
| 16 may 2024 | 4.1000 | 4.1600 | 3.8700 | 3.9100 | 3.9100 | 518,000 |
| 15 may 2024 | 4.1600 | 4.2400 | 4.1000 | 4.1500 | 4.1500 | 562,700 |
| 14 may 2024 | 4.1000 | 4.2400 | 3.9900 | 4.0800 | 4.0800 | 497,500 |
| 13 may 2024 | 3.9600 | 4.3500 | 3.9400 | 4.0100 | 4.0100 | 940,300 |
| 10 may 2024 | 4.1000 | 4.1100 | 3.8500 | 3.9950 | 3.9950 | 470,700 |
| 09 may 2024 | 4.2700 | 4.2700 | 3.9500 | 4.1100 | 4.1100 | 435,600 |
| 08 may 2024 | 4.0500 | 4.2200 | 3.9200 | 4.1400 | 4.1400 | 559,900 |
| 07 may 2024 | 4.4000 | 4.4200 | 4.0050 | 4.0500 | 4.0500 | 800,700 |
| 06 may 2024 | 4.2200 | 4.5500 | 4.2200 | 4.3900 | 4.3900 | 853,600 |
| 03 may 2024 | 3.9600 | 4.1300 | 3.9500 | 4.1100 | 4.1100 | 311,800 |
| 02 may 2024 | 3.8300 | 3.9500 | 3.7000 | 3.8950 | 3.8950 | 349,300 |
| 01 may 2024 | 3.8900 | 3.9100 | 3.6800 | 3.7100 | 3.7100 | 566,500 |
| 30 abr 2024 | 3.9200 | 3.9600 | 3.8150 | 3.9000 | 3.9000 | 409,500 |
| 29 abr 2024 | 3.9700 | 4.0790 | 3.8700 | 3.9500 | 3.9500 | 377,200 |
| 26 abr 2024 | 3.9700 | 4.0600 | 3.9050 | 3.9400 | 3.9400 | 773,700 |
| 25 abr 2024 | 3.8700 | 4.0300 | 3.7000 | 4.0300 | 4.0300 | 642,200 |
| 24 abr 2024 | 4.0400 | 4.1200 | 3.8800 | 3.9200 | 3.9200 | 1,028,000 |
| 23 abr 2024 | 3.7900 | 3.9050 | 3.6100 | 3.9000 | 3.9000 | 1,251,600 |
| 22 abr 2024 | 3.8200 | 3.8690 | 3.6000 | 3.6250 | 3.6250 | 716,900 |
| 19 abr 2024 | 3.6000 | 3.8500 | 3.6000 | 3.7900 | 3.7900 | 714,700 |
| 18 abr 2024 | 3.8200 | 3.9200 | 3.6100 | 3.6200 | 3.6200 | 760,800 |
| 17 abr 2024 | 3.8900 | 4.0850 | 3.7800 | 3.7900 | 3.7900 | 1,161,000 |
| 16 abr 2024 | 4.1000 | 4.1300 | 3.8100 | 3.8850 | 3.8850 | 1,341,400 |
| 15 abr 2024 | 4.3600 | 4.3600 | 4.0500 | 4.0800 | 4.0800 | 608,100 |
| 12 abr 2024 | 4.4000 | 4.5300 | 4.2500 | 4.2900 | 4.2900 | 468,300 |
| 11 abr 2024 | 4.4800 | 4.5700 | 4.3100 | 4.4700 | 4.4700 | 619,100 |
| 10 abr 2024 | 4.5800 | 4.7330 | 4.3500 | 4.4600 | 4.4600 | 1,209,100 |
| 09 abr 2024 | 5.3000 | 5.4050 | 4.8200 | 4.8800 | 4.8800 | 1,189,000 |
| 08 abr 2024 | 5.2900 | 5.3700 | 5.1650 | 5.2500 | 5.2500 | 571,800 |
| 05 abr 2024 | 5.1500 | 5.3500 | 4.9710 | 5.2200 | 5.2200 | 814,500 |
| 04 abr 2024 | 5.4700 | 5.5300 | 5.1400 | 5.1900 | 5.1900 | 746,600 |
| 03 abr 2024 | 5.4700 | 5.4900 | 5.0800 | 5.4100 | 5.4100 | 920,900 |
| 02 abr 2024 | 5.3600 | 5.6300 | 5.2310 | 5.4700 | 5.4700 | 754,700 |
| 01 abr 2024 | 5.9400 | 6.1400 | 5.4200 | 5.5100 | 5.5100 | 1,203,100 |
| 28 mar 2024 | 6.0000 | 6.4700 | 5.7200 | 5.9900 | 5.9900 | 1,073,200 |
| 27 mar 2024 | 5.8000 | 6.3800 | 5.7900 | 6.0200 | 6.0200 | 1,726,100 |
| 26 mar 2024 | 5.4800 | 6.2100 | 5.3800 | 5.7500 | 5.7500 | 1,720,300 |
| 25 mar 2024 | 5.5700 | 6.4400 | 5.2400 | 5.4600 | 5.4600 | 3,368,900 |
| 22 mar 2024 | 5.1200 | 7.0300 | 5.0210 | 5.5700 | 5.5700 | 14,899,800 |
| 21 mar 2024 | 4.3200 | 5.2300 | 4.0800 | 5.1000 | 5.1000 | 24,627,200 |
| 20 mar 2024 | 3.0700 | 3.6800 | 3.0000 | 3.6500 | 3.6500 | 867,800 |
| 19 mar 2024 | 2.8400 | 3.1100 | 2.7500 | 3.0650 | 3.0650 | 626,500 |
| 18 mar 2024 | 3.0900 | 3.1790 | 2.8500 | 2.8900 | 2.8900 | 623,800 |
| 15 mar 2024 | 3.1200 | 3.3500 | 3.1000 | 3.1000 | 3.1000 | 576,400 |
| 14 mar 2024 | 3.2800 | 3.2800 | 3.1550 | 3.2000 | 3.2000 | 362,700 |
| 13 mar 2024 | 3.2400 | 3.3900 | 3.2100 | 3.3000 | 3.3000 | 471,200 |
| 12 mar 2024 | 3.1700 | 3.3000 | 3.1500 | 3.2200 | 3.2200 | 363,400 |
| 11 mar 2024 | 3.4000 | 3.4700 | 3.1800 | 3.2100 | 3.2100 | 519,600 |
| 08 mar 2024 | 3.3300 | 3.6300 | 3.2550 | 3.3600 | 3.3600 | 705,600 |
| 07 mar 2024 | 3.1900 | 3.5000 | 3.0400 | 3.2600 | 3.2600 | 839,900 |
| 06 mar 2024 | 3.3100 | 3.4450 | 3.2500 | 3.3200 | 3.3200 | 434,700 |
| 05 mar 2024 | 3.5000 | 3.5800 | 3.2310 | 3.2700 | 3.2700 | 511,700 |
| 04 mar 2024 | 3.5500 | 3.5800 | 3.4200 | 3.4200 | 3.4200 | 461,000 |
| 01 mar 2024 | 3.5900 | 3.6600 | 3.5100 | 3.5200 | 3.5200 | 230,400 |
| 29 feb 2024 | 3.5100 | 3.6750 | 3.4900 | 3.6300 | 3.6300 | 253,800 |
| 28 feb 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 251,000 |
| 27 feb 2024 | 3.7100 | 3.7400 | 3.5000 | 3.5350 | 3.5350 | 238,700 |
| 26 feb 2024 | 3.6600 | 3.8400 | 3.5540 | 3.6500 | 3.6500 | 386,500 |
| 23 feb 2024 | 3.5300 | 3.6600 | 3.4700 | 3.6600 | 3.6600 | 249,600 |
| 22 feb 2024 | 3.6800 | 3.7200 | 3.4400 | 3.5100 | 3.5100 | 387,700 |
| 21 feb 2024 | 3.8300 | 3.8890 | 3.6200 | 3.6600 | 3.6600 | 466,800 |
| 20 feb 2024 | 3.4700 | 3.9100 | 3.4700 | 3.8600 | 3.8600 | 725,700 |
| 16 feb 2024 | 3.6000 | 3.7300 | 3.4100 | 3.5000 | 3.5000 | 769,100 |
| 15 feb 2024 | 3.5600 | 3.7500 | 3.4900 | 3.6300 | 3.6300 | 925,700 |
| 14 feb 2024 | 3.4800 | 3.5300 | 3.3900 | 3.5200 | 3.5200 | 317,400 |
| 13 feb 2024 | 3.5000 | 3.5250 | 3.3500 | 3.3700 | 3.3700 | 414,100 |
| 12 feb 2024 | 3.5200 | 3.7600 | 3.5100 | 3.6700 | 3.6700 | 300,300 |
| 09 feb 2024 | 3.6000 | 3.6500 | 3.5200 | 3.5400 | 3.5400 | 284,500 |
| 08 feb 2024 | 3.4800 | 3.6000 | 3.4400 | 3.5300 | 3.5300 | 248,500 |
| 07 feb 2024 | 3.5000 | 3.5150 | 3.3700 | 3.4900 | 3.4900 | 317,500 |
| 06 feb 2024 | 3.2500 | 3.4800 | 3.2300 | 3.4550 | 3.4550 | 285,200 |
| 05 feb 2024 | 3.4100 | 3.4200 | 3.1710 | 3.2500 | 3.2500 | 502,800 |
| 02 feb 2024 | 3.6400 | 3.6400 | 3.3600 | 3.5300 | 3.5300 | 400,900 |
| 01 feb 2024 | 3.7000 | 3.8600 | 3.5300 | 3.6400 | 3.6400 | 380,300 |
| 31 ene 2024 | 3.6300 | 3.8900 | 3.6000 | 3.6400 | 3.6400 | 371,100 |
| 30 ene 2024 | 3.6800 | 3.6800 | 3.5400 | 3.6400 | 3.6400 | 343,000 |
| 29 ene 2024 | 3.4800 | 3.7300 | 3.4000 | 3.7200 | 3.7200 | 328,200 |
| 26 ene 2024 | 3.4900 | 3.5500 | 3.4300 | 3.4700 | 3.4700 | 242,600 |
| 25 ene 2024 | 3.4000 | 3.4600 | 3.2250 | 3.4550 | 3.4550 | 392,100 |
| 24 ene 2024 | 3.5800 | 3.6400 | 3.3200 | 3.3300 | 3.3300 | 456,500 |
| 23 ene 2024 | 3.3700 | 3.5500 | 3.3000 | 3.5100 | 3.5100 | 625,000 |
| 22 ene 2024 | 3.1600 | 3.5300 | 3.1400 | 3.2950 | 3.2950 | 658,700 |
| 19 ene 2024 | 3.1000 | 3.1900 | 2.9700 | 3.1200 | 3.1200 | 629,800 |
| 18 ene 2024 | 3.2300 | 3.3150 | 3.0500 | 3.0900 | 3.0900 | 616,400 |
| 17 ene 2024 | 3.3900 | 3.3900 | 3.0500 | 3.1600 | 3.1600 | 835,800 |
| 16 ene 2024 | 3.8800 | 3.9000 | 3.3300 | 3.3800 | 3.3800 | 1,047,400 |
| 12 ene 2024 | 4.0500 | 4.0950 | 3.6900 | 3.9200 | 3.9200 | 1,017,700 |
| 11 ene 2024 | 4.2500 | 4.3700 | 3.9900 | 3.9950 | 3.9950 | 824,000 |
| 10 ene 2024 | 4.4700 | 4.4700 | 4.2100 | 4.2700 | 4.2700 | 529,600 |
| 09 ene 2024 | 4.5400 | 4.5500 | 4.4150 | 4.4500 | 4.4500 | 374,700 |
| 08 ene 2024 | 4.6600 | 4.7000 | 4.4100 | 4.5750 | 4.5750 | 395,400 |
| 05 ene 2024 | 4.6300 | 4.7600 | 4.5600 | 4.6650 | 4.6650 | 414,600 |
| 04 ene 2024 | 4.5200 | 4.7500 | 4.5200 | 4.6800 | 4.6800 | 440,100 |
| 03 ene 2024 | 4.7700 | 4.8000 | 4.5200 | 4.5300 | 4.5300 | 673,200 |
| 02 ene 2024 | 5.1400 | 5.2100 | 4.7700 | 4.7800 | 4.7800 | 655,100 |
| 29 dic 2023 | 5.4900 | 5.5650 | 5.1800 | 5.2400 | 5.2400 | 740,900 |
| 28 dic 2023 | 5.8400 | 5.9500 | 5.4800 | 5.5300 | 5.5300 | 654,200 |
| 27 dic 2023 | 5.8800 | 6.0200 | 5.6700 | 5.9000 | 5.9000 | 774,400 |
| *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.