ASMPT Limited (ASMVY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.14

+2.42

(+6.60%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	39.02	39.14	38.84	39.14	39.14	39,392
23 abr 2024	36.59	36.77	36.59	36.72	36.72	5,900
22 abr 2024	36.85	36.85	36.58	36.76	36.76	5,200
19 abr 2024	37.08	37.10	36.85	36.85	36.85	9,900
18 abr 2024	38.41	38.41	38.41	38.41	38.41	1,000
17 abr 2024	38.25	38.54	38.25	38.41	38.41	3,300
16 abr 2024	38.78	38.78	38.17	38.25	38.25	2,700
15 abr 2024	40.42	40.42	40.21	40.25	40.25	1,700
12 abr 2024	39.97	39.97	39.72	39.75	39.75	2,100
11 abr 2024	41.62	41.71	41.44	41.71	41.71	3,100
10 abr 2024	41.30	41.38	41.30	41.30	41.30	1,700
09 abr 2024	42.55	43.43	42.55	43.42	43.42	2,100
08 abr 2024	40.85	41.10	40.85	40.95	40.95	1,800
05 abr 2024	38.69	38.77	38.67	38.72	38.72	4,100
04 abr 2024	39.52	39.58	39.14	39.14	39.14	2,300
03 abr 2024	39.12	39.46	39.12	39.41	39.41	1,200
02 abr 2024	38.37	38.37	38.32	38.33	38.33	2,300
01 abr 2024	38.15	38.63	37.86	37.88	37.88	13,700
28 mar 2024	37.78	37.90	37.74	37.80	37.80	2,100
27 mar 2024	37.57	37.61	37.57	37.61	37.61	3,600
26 mar 2024	37.83	37.83	37.73	37.73	37.73	1,600
25 mar 2024	38.13	38.28	38.13	38.25	38.25	3,800
22 mar 2024	37.06	38.28	37.06	38.28	38.28	47,600
21 mar 2024	38.55	38.55	38.47	38.47	38.47	12,200
20 mar 2024	37.93	38.27	37.91	38.22	38.22	16,100
19 mar 2024	37.00	37.06	36.88	37.00	37.00	2,100
18 mar 2024	38.25	38.25	37.97	37.99	37.99	2,200
15 mar 2024	38.27	38.27	38.13	38.15	38.15	1,200
14 mar 2024	38.03	38.10	38.00	38.10	38.10	3,100
13 mar 2024	40.21	40.49	40.21	40.42	40.42	2,000
12 mar 2024	41.42	41.65	41.42	41.55	41.55	3,900
11 mar 2024	38.21	38.35	38.21	38.30	38.30	3,700
08 mar 2024	37.63	37.63	37.10	37.29	37.29	6,800
07 mar 2024	36.77	37.04	36.77	36.94	36.94	2,400
06 mar 2024	36.21	36.21	36.00	36.04	36.04	7,000
05 mar 2024	36.45	36.61	36.42	36.61	36.61	7,700
04 mar 2024	36.47	36.68	36.42	36.43	36.43	4,800
01 mar 2024	37.55	37.76	37.55	37.72	37.72	4,700
29 feb 2024	36.89	36.89	36.48	36.61	36.61	24,800
28 feb 2024	34.96	34.96	34.69	34.74	34.74	1,300
27 feb 2024	34.38	34.47	34.37	34.41	34.41	7,000
26 feb 2024	35.05	35.09	34.44	34.44	34.44	2,200
23 feb 2024	36.33	36.40	36.24	36.24	36.24	1,400
22 feb 2024	35.05	35.28	35.05	35.22	35.22	4,600
21 feb 2024	33.83	33.87	33.73	33.74	33.74	2,200
20 feb 2024	34.02	34.07	33.83	34.07	34.07	5,900
16 feb 2024	33.90	34.01	33.90	34.01	34.01	1,200
15 feb 2024	34.36	34.53	34.36	34.53	34.53	2,400
14 feb 2024	32.86	32.86	32.68	32.77	32.77	3,300
13 feb 2024	33.18	33.18	32.74	32.74	32.74	4,700
12 feb 2024	31.91	34.21	31.91	33.44	33.44	21,100
09 feb 2024	32.95	33.12	32.85	33.12	33.12	8,100
08 feb 2024	33.24	33.42	33.24	33.30	33.30	2,600
07 feb 2024	34.68	34.68	33.33	33.54	33.54	20,800
06 feb 2024	33.36	33.78	33.36	33.78	33.78	12,100
05 feb 2024	31.76	33.17	31.76	33.16	33.16	5,400
02 feb 2024	32.46	32.53	32.34	32.53	32.53	3,700
01 feb 2024	31.15	31.21	30.60	31.21	31.21	7,300
31 ene 2024	29.07	29.41	29.04	29.09	29.09	5,000
30 ene 2024	28.83	28.93	28.69	28.93	28.93	6,700
29 ene 2024	29.12	29.13	28.88	29.13	29.13	44,000
26 ene 2024	28.96	29.24	28.96	29.24	29.24	3,300
25 ene 2024	30.20	30.25	30.00	30.00	30.00	5,200
24 ene 2024	31.22	31.30	30.48	31.13	31.13	18,000
23 ene 2024	28.79	28.88	28.73	28.88	28.88	8,100
22 ene 2024	29.14	29.14	28.05	28.22	28.22	8,100
19 ene 2024	27.71	27.99	27.55	27.99	27.99	8,700
18 ene 2024	27.60	27.96	27.40	27.86	27.86	21,200
17 ene 2024	27.96	27.96	26.82	26.89	26.89	3,000
16 ene 2024	27.98	27.98	27.87	27.87	27.87	2,700
12 ene 2024	27.84	27.90	27.73	27.73	27.73	3,900
11 ene 2024	26.88	26.89	26.85	26.89	26.89	1,900
10 ene 2024	27.47	27.49	27.46	27.49	27.49	11,500
09 ene 2024	26.94	26.94	26.65	26.65	26.65	8,200
08 ene 2024	25.97	27.52	25.97	27.52	27.52	19,600
05 ene 2024	26.77	26.77	26.70	26.74	26.74	4,100
04 ene 2024	26.83	26.94	26.83	26.84	26.84	6,100
03 ene 2024	27.39	27.57	27.37	27.55	27.55	6,200
02 ene 2024	28.25	28.94	27.96	27.98	27.98	5,500
29 dic 2023	28.53	28.55	28.47	28.55	28.55	3,500
28 dic 2023	28.50	28.51	28.45	28.47	28.47	3,700
27 dic 2023	28.40	28.40	28.28	28.40	28.40	3,500
26 dic 2023	28.62	28.62	28.37	28.37	28.37	2,100
22 dic 2023	29.58	29.58	28.47	28.56	28.56	3,400
21 dic 2023	28.30	28.94	28.30	28.94	28.94	5,800
20 dic 2023	29.17	29.17	28.83	28.83	28.83	5,700
19 dic 2023	28.30	30.42	28.30	29.37	29.37	3,600
18 dic 2023	29.06	29.10	29.01	29.10	29.10	8,300
15 dic 2023	30.34	30.42	30.22	30.30	30.30	6,200
14 dic 2023	30.02	30.11	30.02	30.11	30.11	2,100
13 dic 2023	29.86	30.17	29.74	30.17	30.17	4,200
12 dic 2023	30.36	30.36	29.51	29.79	29.79	38,200
11 dic 2023	29.88	30.10	29.88	29.97	29.97	5,500
08 dic 2023	28.67	28.69	28.63	28.69	28.69	1,800
07 dic 2023	28.95	29.06	28.82	29.06	29.06	1,800
06 dic 2023	29.94	29.94	29.69	29.75	29.75	2,800
05 dic 2023	29.56	29.77	29.56	29.77	29.77	6,700
04 dic 2023	30.10	30.10	29.89	30.05	30.05	27,100
01 dic 2023	30.30	30.39	30.18	30.39	30.39	4,100
30 nov 2023	30.44	30.59	30.41	30.59	30.59	4,800
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 5005,071.63+1.08(+0.02%)

Dow Jones38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Russell 20001,995.43-7.22(-0.36%)

Petróleo82.79-0.02(-0.02%)

Oro2,329.80-8.60(-0.37%)

ASMPT Limited (ASMVY)

S&P 500
5,071.63
+1.08(+0.02%)

Dow Jones
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Russell 2000
1,995.43
-7.22(-0.36%)

Petróleo
82.79
-0.02(-0.02%)

Oro
2,329.80
-8.60(-0.37%)