U.S. markets open in 7 hours 25 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,805.50 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.50 +9.50 (+0.40%)
Atlas Engineered Products Ltd. (APEUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:33PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 1.0100 | 1.0320 | 1.0100 | 1.0320 | 1.0320 | 42,100 |
| 18 jun 2024 | 1.0180 | 1.0250 | 0.9900 | 1.0200 | 1.0200 | 33,400 |
| 17 jun 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 11,800 |
| 14 jun 2024 | 1.0690 | 1.0750 | 1.0690 | 1.0750 | 1.0750 | 25,300 |
| 13 jun 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 27,200 |
| 12 jun 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0500 | 1.0500 | 37,300 |
| 11 jun 2024 | 1.0750 | 1.1000 | 1.0140 | 1.0140 | 1.0140 | 44,900 |
| 10 jun 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 7,400 |
| 07 jun 2024 | 1.0770 | 1.0800 | 1.0520 | 1.0520 | 1.0520 | 9,800 |
| 06 jun 2024 | 1.1150 | 1.1150 | 1.0500 | 1.0800 | 1.0800 | 25,300 |
| 05 jun 2024 | 0.9950 | 1.1160 | 0.9950 | 1.0800 | 1.0800 | 55,300 |
| 04 jun 2024 | 1.0160 | 1.0200 | 1.0020 | 1.0200 | 1.0200 | 1,900 |
| 03 jun 2024 | 1.0500 | 1.0500 | 0.9890 | 1.0100 | 1.0100 | 19,500 |
| 31 may 2024 | 0.9300 | 0.9790 | 0.9300 | 0.9790 | 0.9790 | 28,600 |
| 30 may 2024 | 0.9680 | 1.0020 | 0.9130 | 0.9700 | 0.9700 | 70,600 |
| 29 may 2024 | 1.0350 | 1.0400 | 1.0320 | 1.0390 | 1.0390 | 9,200 |
| 28 may 2024 | 1.0740 | 1.0750 | 1.0400 | 1.0400 | 1.0400 | 2,400 |
| 24 may 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,000 |
| 23 may 2024 | 1.0830 | 1.0830 | 1.0260 | 1.0260 | 1.0260 | 9,200 |
| 22 may 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0580 | 1.0580 | 5,500 |
| 21 may 2024 | 1.0620 | 1.0620 | 1.0200 | 1.0200 | 1.0200 | 16,200 |
| 20 may 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,500 |
| 17 may 2024 | 1.0340 | 1.0600 | 1.0340 | 1.0450 | 1.0450 | 2,500 |
| 16 may 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0450 | 1.0450 | 34,200 |
| 15 may 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 4,500 |
| 14 may 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1,000 |
| 13 may 2024 | 1.0850 | 1.0850 | 1.0840 | 1.0840 | 1.0840 | 2,000 |
| 10 may 2024 | 1.0920 | 1.0940 | 1.0830 | 1.0880 | 1.0880 | 10,200 |
| 09 may 2024 | 1.0800 | 1.0920 | 1.0800 | 1.0800 | 1.0800 | 42,300 |
| 08 may 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 07 may 2024 | 1.0900 | 1.0900 | 1.0660 | 1.0820 | 1.0820 | 3,600 |
| 06 may 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 6,500 |
| 03 may 2024 | 1.0600 | 1.1100 | 1.0440 | 1.1100 | 1.1100 | 10,800 |
| 02 may 2024 | 1.0190 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 41,500 |
| 01 may 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 12,300 |
| 30 abr 2024 | 1.0540 | 1.0540 | 1.0280 | 1.0360 | 1.0360 | 78,300 |
| 29 abr 2024 | 1.0850 | 1.0850 | 1.0660 | 1.0660 | 1.0660 | 21,500 |
| 26 abr 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0880 | 1.0880 | 30,000 |
| 25 abr 2024 | 1.1800 | 1.1880 | 1.1500 | 1.1500 | 1.1500 | 22,100 |
| 24 abr 2024 | 1.2080 | 1.2240 | 1.2080 | 1.2240 | 1.2240 | 40,000 |
| 23 abr 2024 | 1.2150 | 1.2150 | 1.2000 | 1.2000 | 1.2000 | 8,800 |
| 22 abr 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2140 | 1.2140 | 67,900 |
| 19 abr 2024 | 1.1620 | 1.1620 | 1.1600 | 1.1600 | 1.1600 | 10,800 |
| 18 abr 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 33,700 |
| 17 abr 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 7,700 |
| 16 abr 2024 | 1.1280 | 1.1500 | 1.1280 | 1.1380 | 1.1380 | 2,600 |
| 15 abr 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1320 | 1.1320 | 5,500 |
| 12 abr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 8,200 |
| 11 abr 2024 | 1.1700 | 1.1880 | 1.1700 | 1.1880 | 1.1880 | 1,100 |
| 10 abr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 31,000 |
| 09 abr 2024 | 1.2000 | 1.2000 | 1.1680 | 1.1680 | 1.1680 | 2,200 |
| 08 abr 2024 | 1.1800 | 1.1880 | 1.1680 | 1.1860 | 1.1860 | 11,600 |
| 05 abr 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 10,600 |
| 04 abr 2024 | 1.1700 | 1.2050 | 1.1500 | 1.1600 | 1.1600 | 8,700 |
| 03 abr 2024 | 1.1900 | 1.1920 | 1.1800 | 1.1920 | 1.1920 | 11,600 |
| 02 abr 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 5,000 |
| 01 abr 2024 | 1.1200 | 1.1200 | 1.1080 | 1.1080 | 1.1080 | 41,100 |
| 28 mar 2024 | 1.1080 | 1.1080 | 1.1040 | 1.1060 | 1.1060 | 2,700 |
| 27 mar 2024 | 1.1280 | 1.1280 | 1.1100 | 1.1100 | 1.1100 | 500 |
| 26 mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 22,700 |
| 25 mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 3,400 |
| 22 mar 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1250 | 1.1250 | 10,000 |
| 21 mar 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1120 | 1.1120 | 46,300 |
| 20 mar 2024 | 1.0800 | 1.0890 | 1.0700 | 1.0880 | 1.0880 | 5,900 |
| 19 mar 2024 | 1.0900 | 1.0900 | 1.0770 | 1.0800 | 1.0800 | 2,800 |
| 18 mar 2024 | 1.0360 | 1.1100 | 1.0360 | 1.0500 | 1.0500 | 70,600 |
| 15 mar 2024 | 1.0300 | 1.0300 | 1.0180 | 1.0180 | 1.0180 | 8,500 |
| 14 mar 2024 | 1.0000 | 1.0000 | 0.9820 | 1.0000 | 1.0000 | 17,800 |
| 13 mar 2024 | 1.0370 | 1.0370 | 1.0300 | 1.0300 | 1.0300 | 3,600 |
| 12 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,100 |
| 11 mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 5,100 |
| 08 mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 6,700 |
| 07 mar 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 11,500 |
| 06 mar 2024 | 1.0500 | 1.0930 | 1.0500 | 1.0930 | 1.0930 | 2,000 |
| 05 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
| 04 mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,300 |
| 01 mar 2024 | 1.2300 | 1.2300 | 1.1030 | 1.1100 | 1.1100 | 9,500 |
| 29 feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 73,000 |
| 28 feb 2024 | 1.1400 | 1.1700 | 1.1250 | 1.1400 | 1.1400 | 9,800 |
| 27 feb 2024 | 1.0940 | 1.1900 | 1.0940 | 1.1500 | 1.1500 | 37,800 |
| 26 feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 32,500 |
| 23 feb 2024 | 1.1200 | 1.1200 | 1.0740 | 1.0800 | 1.0800 | 11,500 |
| 22 feb 2024 | 1.0590 | 1.0680 | 1.0500 | 1.0680 | 1.0680 | 19,200 |
| 21 feb 2024 | 1.0580 | 1.1100 | 1.0580 | 1.0650 | 1.0650 | 78,000 |
| 20 feb 2024 | 1.0500 | 1.0500 | 1.0180 | 1.0380 | 1.0380 | 28,200 |
| 16 feb 2024 | 0.9840 | 1.0400 | 0.9840 | 1.0400 | 1.0400 | 3,400 |
| 15 feb 2024 | 1.0200 | 1.0370 | 1.0100 | 1.0100 | 1.0100 | 111,800 |
| 14 feb 2024 | 0.9750 | 1.0300 | 0.9750 | 1.0100 | 1.0100 | 66,100 |
| 13 feb 2024 | 1.0150 | 1.0270 | 0.9600 | 0.9700 | 0.9700 | 121,900 |
| 12 feb 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 74,800 |
| 09 feb 2024 | 0.8900 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 20,500 |
| 08 feb 2024 | 0.8840 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 24,800 |
| 07 feb 2024 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.8750 | 13,100 |
| 06 feb 2024 | 0.8600 | 0.8830 | 0.8500 | 0.8830 | 0.8830 | 7,500 |
| 05 feb 2024 | 0.8770 | 0.8800 | 0.8510 | 0.8680 | 0.8680 | 11,500 |
| 02 feb 2024 | 0.8700 | 0.8790 | 0.8590 | 0.8790 | 0.8790 | 4,200 |
| 01 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 100 |
| 31 ene 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 27,000 |
| 30 ene 2024 | 0.9000 | 0.9030 | 0.9000 | 0.9030 | 0.9030 | 2,600 |
| 29 ene 2024 | 0.9250 | 0.9300 | 0.9180 | 0.9180 | 0.9180 | 23,100 |
| *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.