U.S. markets open in 2 hours 48 minutes
F S&P 500
5,214.25 +0.50 (+0.01%) F Dow Jones
39,053.00 +26.00 (+0.07%) F Nasdaq
18,196.25 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,068.30 -8.40 (-0.40%) Petróleo
77.57 -0.81 (-1.03%) Oro
2,323.50 -0.70 (-0.03%)
American Strategic Investment Co. (NYC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 6.84 | 8.50 | 6.84 | 8.01 | 8.01 | 295,200 |
| 06 may 2024 | 5.72 | 6.04 | 5.72 | 5.80 | 5.80 | 1,300 |
| 03 may 2024 | 5.46 | 5.89 | 5.46 | 5.78 | 5.78 | 1,800 |
| 02 may 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | 600 |
| 01 may 2024 | 6.20 | 6.20 | 5.72 | 5.72 | 5.72 | 2,500 |
| 30 abr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 700 |
| 29 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 500 |
| 26 abr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 500 |
| 25 abr 2024 | 5.86 | 6.16 | 5.86 | 6.09 | 6.09 | 1,500 |
| 24 abr 2024 | 5.90 | 6.20 | 5.90 | 6.03 | 6.03 | 2,200 |
| 23 abr 2024 | 6.10 | 6.10 | 5.84 | 5.92 | 5.92 | 5,400 |
| 22 abr 2024 | 6.11 | 6.32 | 5.91 | 5.91 | 5.91 | 1,400 |
| 19 abr 2024 | 6.26 | 6.26 | 5.91 | 5.91 | 5.91 | 800 |
| 18 abr 2024 | 6.00 | 6.21 | 6.00 | 6.21 | 6.21 | 700 |
| 17 abr 2024 | 6.02 | 6.14 | 6.00 | 6.00 | 6.00 | 2,500 |
| 16 abr 2024 | 6.14 | 6.57 | 6.11 | 6.11 | 6.11 | 1,100 |
| 15 abr 2024 | 6.14 | 6.59 | 6.14 | 6.14 | 6.14 | 1,700 |
| 12 abr 2024 | 6.38 | 6.38 | 6.12 | 6.13 | 6.13 | 1,800 |
| 11 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 300 |
| 10 abr 2024 | 6.48 | 6.48 | 6.13 | 6.13 | 6.13 | 1,000 |
| 09 abr 2024 | 6.49 | 6.77 | 6.48 | 6.68 | 6.68 | 22,100 |
| 08 abr 2024 | 6.93 | 6.93 | 6.50 | 6.50 | 6.50 | 1,900 |
| 05 abr 2024 | 6.14 | 6.55 | 6.14 | 6.55 | 6.55 | 600 |
| 04 abr 2024 | 6.12 | 6.24 | 6.12 | 6.12 | 6.12 | 700 |
| 03 abr 2024 | 6.31 | 6.31 | 6.11 | 6.21 | 6.21 | 3,800 |
| 02 abr 2024 | 6.36 | 6.55 | 6.36 | 6.43 | 6.43 | 1,000 |
| 01 abr 2024 | 6.51 | 6.58 | 6.35 | 6.58 | 6.58 | 5,700 |
| 28 mar 2024 | 6.25 | 6.50 | 6.25 | 6.35 | 6.35 | 500 |
| 27 mar 2024 | 6.48 | 6.48 | 6.25 | 6.25 | 6.25 | 900 |
| 26 mar 2024 | 6.61 | 6.69 | 6.25 | 6.30 | 6.30 | 4,500 |
| 25 mar 2024 | 7.06 | 7.06 | 6.61 | 6.70 | 6.70 | 1,700 |
| 22 mar 2024 | 6.90 | 7.05 | 6.89 | 6.93 | 6.93 | 1,000 |
| 21 mar 2024 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 1,700 |
| 20 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
| 19 mar 2024 | 6.62 | 6.86 | 6.62 | 6.62 | 6.62 | 900 |
| 18 mar 2024 | 6.79 | 6.86 | 6.62 | 6.66 | 6.66 | 3,000 |
| 15 mar 2024 | 6.62 | 6.96 | 6.62 | 6.96 | 6.96 | 1,600 |
| 14 mar 2024 | 6.72 | 7.00 | 6.63 | 6.63 | 6.63 | 1,700 |
| 13 mar 2024 | 6.79 | 7.25 | 6.75 | 6.77 | 6.77 | 3,300 |
| 12 mar 2024 | 7.19 | 7.22 | 6.85 | 6.85 | 6.85 | 6,200 |
| 11 mar 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 1,000 |
| 08 mar 2024 | 6.93 | 6.93 | 6.63 | 6.65 | 6.65 | 1,500 |
| 07 mar 2024 | 7.14 | 7.71 | 6.85 | 6.85 | 6.85 | 7,000 |
| 06 mar 2024 | 6.76 | 7.31 | 6.76 | 7.24 | 7.24 | 3,400 |
| 05 mar 2024 | 7.69 | 7.69 | 6.98 | 7.04 | 7.04 | 2,600 |
| 04 mar 2024 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 2,000 |
| 01 mar 2024 | 6.98 | 7.54 | 6.98 | 7.54 | 7.54 | 800 |
| 29 feb 2024 | 7.46 | 7.46 | 7.01 | 7.01 | 7.01 | 700 |
| 28 feb 2024 | 7.70 | 7.70 | 7.16 | 7.16 | 7.16 | 700 |
| 27 feb 2024 | 7.15 | 7.73 | 7.15 | 7.68 | 7.68 | 2,800 |
| 26 feb 2024 | 7.03 | 7.25 | 7.03 | 7.25 | 7.25 | 1,200 |
| 23 feb 2024 | 6.93 | 7.39 | 6.73 | 7.06 | 7.06 | 2,000 |
| 22 feb 2024 | 6.81 | 7.07 | 6.81 | 7.07 | 7.07 | 4,100 |
| 21 feb 2024 | 6.69 | 6.86 | 6.69 | 6.86 | 6.86 | 800 |
| 20 feb 2024 | 6.89 | 6.89 | 6.74 | 6.74 | 6.74 | 6,700 |
| 16 feb 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 1,100 |
| 15 feb 2024 | 7.04 | 7.05 | 7.00 | 7.00 | 7.00 | 800 |
| 14 feb 2024 | 7.12 | 7.12 | 6.99 | 7.04 | 7.04 | 2,600 |
| 13 feb 2024 | 7.02 | 7.12 | 7.01 | 7.12 | 7.12 | 2,200 |
| 12 feb 2024 | 7.20 | 7.20 | 7.08 | 7.10 | 7.10 | 3,600 |
| 09 feb 2024 | 7.50 | 7.50 | 7.08 | 7.20 | 7.20 | 8,400 |
| 08 feb 2024 | 7.43 | 7.60 | 7.43 | 7.60 | 7.60 | 3,900 |
| 07 feb 2024 | 7.53 | 7.62 | 7.51 | 7.51 | 7.51 | 2,700 |
| 06 feb 2024 | 7.44 | 7.80 | 7.44 | 7.52 | 7.52 | 3,800 |
| 05 feb 2024 | 7.56 | 7.62 | 7.50 | 7.50 | 7.50 | 2,900 |
| 02 feb 2024 | 7.74 | 7.74 | 7.65 | 7.68 | 7.68 | 2,100 |
| 01 feb 2024 | 7.71 | 7.77 | 7.66 | 7.77 | 7.77 | 800 |
| 31 ene 2024 | 7.68 | 7.80 | 7.51 | 7.79 | 7.79 | 14,600 |
| 30 ene 2024 | 7.65 | 7.72 | 7.65 | 7.68 | 7.68 | 3,800 |
| 29 ene 2024 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 1,100 |
| 26 ene 2024 | 7.64 | 7.75 | 7.64 | 7.71 | 7.71 | 1,700 |
| 25 ene 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 400 |
| 24 ene 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 500 |
| 23 ene 2024 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 1,100 |
| 22 ene 2024 | 7.78 | 7.80 | 7.75 | 7.75 | 7.75 | 2,700 |
| 19 ene 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1,800 |
| 18 ene 2024 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | 800 |
| 17 ene 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1,000 |
| 16 ene 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1,000 |
| 12 ene 2024 | 7.99 | 7.99 | 7.78 | 7.78 | 7.78 | 1,100 |
| 11 ene 2024 | 7.95 | 8.41 | 7.90 | 7.90 | 7.90 | 1,500 |
| 10 ene 2024 | 7.99 | 8.21 | 7.99 | 8.09 | 8.09 | 1,500 |
| 09 ene 2024 | 7.77 | 8.08 | 7.77 | 7.99 | 7.99 | 1,200 |
| 08 ene 2024 | 8.06 | 8.15 | 7.80 | 7.81 | 7.81 | 1,300 |
| 05 ene 2024 | 8.10 | 8.42 | 8.10 | 8.10 | 8.10 | 1,400 |
| 04 ene 2024 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 1,900 |
| 03 ene 2024 | 7.97 | 7.97 | 7.92 | 7.92 | 7.92 | 600 |
| 02 ene 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 29 dic 2023 | 7.95 | 8.24 | 7.73 | 7.97 | 7.97 | 6,500 |
| 28 dic 2023 | 7.76 | 8.15 | 7.76 | 8.15 | 8.15 | 5,400 |
| 27 dic 2023 | 7.69 | 8.14 | 7.62 | 7.99 | 7.99 | 4,900 |
| 26 dic 2023 | 7.65 | 7.89 | 7.63 | 7.89 | 7.89 | 5,600 |
| 22 dic 2023 | 7.65 | 7.93 | 7.63 | 7.74 | 7.74 | 5,100 |
| 21 dic 2023 | 7.78 | 7.89 | 7.70 | 7.89 | 7.89 | 4,600 |
| 20 dic 2023 | 7.73 | 7.91 | 7.73 | 7.89 | 7.89 | 1,600 |
| 19 dic 2023 | 7.62 | 7.99 | 7.62 | 7.99 | 7.99 | 4,200 |
| 18 dic 2023 | 7.74 | 8.09 | 7.71 | 8.09 | 8.09 | 2,500 |
| 15 dic 2023 | 7.61 | 8.05 | 7.30 | 8.05 | 8.05 | 24,400 |
| 14 dic 2023 | 7.45 | 8.00 | 7.29 | 7.77 | 7.77 | 4,700 |
| 13 dic 2023 | 7.51 | 7.63 | 7.50 | 7.61 | 7.61 | 2,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.