U.S. markets open in 3 hours 38 minutes
F S&P 500
5,363.50 -2.50 (-0.05%) F Dow Jones
38,861.00 -23.00 (-0.06%) F Nasdaq
19,078.75 +4.50 (+0.02%) E-mini Russell 2000 Index Futur
2,060.20 -8.50 (-0.41%) Petróleo
74.21 +0.14 (+0.19%) Oro
2,378.00 +2.50 (+0.11%)
AMG Critical Materials N.V. (AMVMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 04 jun 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 200 |
| 03 jun 2024 | 21.75 | 21.95 | 21.75 | 21.95 | 21.95 | 500 |
| 31 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 200 |
| 30 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1,200 |
| 29 may 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 28 may 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 24 may 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 21.72 | 700 |
| 23 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 |
| 21 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 200 |
| 20 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 200 |
| 17 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 16 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 15 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 14 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 13 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 200 |
| 10 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 10 may 2024 | 0.216 Dividendo | |||||
| 09 may 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.83 | 200 |
| 08 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.52 | 200 |
| 07 may 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | 100 |
| 06 may 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | 3,100 |
| 03 may 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | 100 |
| 02 may 2024 | 24.23 | 26.05 | 24.23 | 26.05 | 25.80 | 500 |
| 01 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.27 | - |
| 30 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.27 | - |
| 29 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.27 | - |
| 26 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.27 | 200 |
| 25 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 100 |
| 24 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 23 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 22 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 19 abr 2024 | 25.70 | 25.70 | 25.00 | 25.00 | 24.77 | 300 |
| 18 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.41 | - |
| 17 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.41 | 100 |
| 16 abr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.91 | - |
| 15 abr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.91 | - |
| 12 abr 2024 | 26.00 | 26.16 | 26.00 | 26.16 | 25.91 | 600 |
| 11 abr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.91 | 200 |
| 10 abr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.17 | 400 |
| 09 abr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.63 | - |
| 08 abr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.63 | 200 |
| 05 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | 1,000 |
| 04 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.44 | 100 |
| 03 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | 400 |
| 02 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 01 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 28 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 27 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 26 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 25 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 22 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 21 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 20 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | 200 |
| 19 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.52 | - |
| 18 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.52 | - |
| 15 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.52 | 100 |
| 14 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.51 | - |
| 13 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.51 | - |
| 12 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.51 | - |
| 11 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.51 | - |
| 08 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.51 | - |
| 07 mar 2024 | 22.77 | 23.74 | 22.77 | 23.74 | 23.51 | 1,000 |
| 06 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.56 | - |
| 05 mar 2024 | 23.15 | 23.15 | 22.77 | 22.77 | 22.56 | 200 |
| 04 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.02 | - |
| 01 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.02 | - |
| 29 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.02 | - |
| 28 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.02 | 200 |
| 27 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | - |
| 26 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | - |
| 23 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | 10,000 |
| 22 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.92 | 13,000 |
| 21 feb 2024 | 20.38 | 20.38 | 20.11 | 20.11 | 19.92 | 500 |
| 20 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.54 | 100 |
| 16 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | - |
| 15 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | - |
| 14 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | 300 |
| 13 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | 300 |
| 12 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | - |
| 09 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | 2,800 |
| 08 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | - |
| 07 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | - |
| 06 feb 2024 | 20.55 | 20.55 | 20.19 | 20.19 | 20.00 | 1,400 |
| 05 feb 2024 | 20.17 | 20.17 | 20.00 | 20.11 | 19.92 | 900 |
| 02 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.31 | 1,100 |
| 01 feb 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.41 | 1,000 |
| 31 ene 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.26 | 100 |
| 30 ene 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.17 | 100 |
| 29 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
| 26 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
| 25 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
| 24 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 10,000 |
| 23 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
| 22 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 500 |
| 19 ene 2024 | 21.70 | 21.70 | 21.30 | 21.30 | 21.10 | 3,100 |
| 18 ene 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.67 | 100 |
| 17 ene 2024 | 21.75 | 21.75 | 21.47 | 21.64 | 21.43 | 1,100 |
| 16 ene 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.05 | 100 |
| *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.