Italia markets closed

American Homes 4 Rent (AMH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,86-0,11 (-0,33%)
Alla chiusura: 04:00PM EST
32,83 -0,03 (-0,11%)
Dopo ore: 04:10PM EST
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202232,9633,3532,8532,8632,861.852.600
08 dic 202233,0533,4032,8632,9732,972.847.900
07 dic 202232,0032,8832,0032,7532,752.942.000
06 dic 202232,5932,5931,9732,0732,071.725.500
05 dic 202232,6832,8732,3932,5532,551.296.400
02 dic 202232,6133,1332,5132,9432,942.008.000
01 dic 202233,4033,6932,6032,9532,953.004.000
30 nov 202231,9633,0931,9033,0733,072.910.800
29 nov 202231,4932,5431,4832,5132,512.987.000
28 nov 202232,0132,3731,5731,6231,621.650.800
25 nov 202232,3332,4532,1332,3632,36488.200
23 nov 202232,1332,3731,9032,0732,071.480.400
22 nov 202231,9932,2031,7832,1532,152.700.600
21 nov 202231,4732,0531,3131,8131,812.002.200
18 nov 202231,6932,0131,4432,0032,002.588.500
17 nov 202231,1031,4730,9231,2531,252.056.700
16 nov 202231,7931,9031,4231,4831,481.804.300
15 nov 202231,7531,9531,4131,8631,862.934.400
14 nov 202231,8431,9931,2531,3331,332.358.800
11 nov 202232,5032,8131,9732,0532,052.781.900
10 nov 202231,0932,5030,5832,5032,503.004.800
09 nov 202229,9830,4229,8029,8429,841.828.200
08 nov 202229,7630,2929,6530,0230,021.601.000
07 nov 202230,8231,0629,6229,7629,763.675.600
04 nov 202230,7630,8829,3130,6730,674.901.900
03 nov 202231,1531,3830,7031,1231,121.998.900
02 nov 202231,9432,4531,5131,5731,572.674.200
01 nov 202232,1532,2031,6531,9231,921.698.300
31 ott 202231,7232,3031,7231,9431,942.328.700
28 ott 202231,1832,0731,0131,9831,983.055.500
27 ott 202232,4032,4031,1031,3731,375.866.800
26 ott 202232,7333,1932,6532,7132,712.132.500
25 ott 202231,9732,8731,9232,7932,791.749.200
24 ott 202232,2832,4431,5531,7031,702.377.600
21 ott 202231,7832,0631,2032,0032,001.645.600
20 ott 202231,6932,0431,4331,5731,571.798.700
19 ott 202231,7731,9131,1931,4931,492.125.500
18 ott 202231,9932,6131,9932,1732,171.865.600
17 ott 202231,0231,8131,0231,6331,631.768.900
14 ott 202231,8531,9730,5030,5330,531.319.800
13 ott 202230,5231,6430,2531,4731,471.941.700
12 ott 202231,9231,9531,0631,0731,072.284.100
11 ott 202231,2732,0931,0431,9231,922.105.800
10 ott 202232,0032,1131,2631,3231,322.436.900
07 ott 202232,7332,8731,6431,8831,881.841.900
06 ott 202233,2133,5032,7932,9932,992.922.500
05 ott 202234,1034,4232,9033,3033,301.870.400
04 ott 202233,6934,4533,6934,3434,343.982.400
03 ott 202233,2533,7032,7533,4533,451.824.300
30 set 202233,0733,1232,6432,8132,813.075.300
29 set 202232,8532,9232,3232,7032,702.785.000
28 set 202232,8633,3032,1933,0933,092.073.000
27 set 202233,2133,4832,3832,5232,522.551.200
26 set 202233,8733,9332,8433,0433,042.852.400
23 set 202233,7734,5833,7434,0934,092.619.000
22 set 202233,8934,2633,3734,0234,022.273.500
21 set 202234,4734,7533,9433,9433,941.707.200
20 set 202235,1335,1334,1734,2634,261.911.600
19 set 202235,2135,4634,9235,4435,441.460.300
16 set 202235,5835,7435,1135,6835,684.541.100
15 set 202236,0336,2635,5835,6335,631.431.200
14 set 202236,5436,5435,8236,1436,141.908.300
14 set 20220.18 Dividendo
13 set 202236,8937,3536,4436,6336,453.136.100
12 set 202237,2537,8537,2037,4237,242.123.400
09 set 202236,8137,2136,4537,0536,871.638.300
08 set 202236,5036,9836,3736,7036,522.176.300
07 set 202235,9836,8235,7936,7036,522.398.100
06 set 202235,3436,8535,3435,9835,805.033.300
02 set 202235,6735,8434,9735,0334,862.050.800
01 set 202235,3435,5434,6935,4035,231.814.700
31 ago 202235,4035,7635,2535,5635,392.906.500
30 ago 202235,8035,8035,0735,1334,961.550.500
29 ago 202235,9336,1635,6235,6235,441.504.100
26 ago 202236,9836,9836,2436,2636,082.149.800
25 ago 202236,8037,0536,5637,0336,85854.600
24 ago 202236,2836,9036,2636,6136,431.277.400
23 ago 202236,9937,0936,0736,3236,141.149.700
22 ago 202237,2937,4137,0237,0336,851.140.700
19 ago 202237,9638,0637,4937,6137,431.253.600
18 ago 202238,6538,8037,9038,0437,851.523.100
17 ago 202238,4338,8538,3938,6438,451.222.800
16 ago 202238,5238,9438,4438,6338,44964.600
15 ago 202238,4738,8338,2738,7438,551.386.900
12 ago 202238,0838,4537,9138,3938,20936.800
11 ago 202238,0638,1637,6237,8037,611.315.600
10 ago 202237,5737,8837,2037,8637,671.308.100
09 ago 202237,0737,3136,6037,2037,022.572.700
08 ago 202237,4137,7636,8737,0536,871.790.200
05 ago 202235,3837,1135,1137,0536,873.216.000
04 ago 202237,1337,3236,7737,2737,091.449.000
03 ago 202237,2137,4636,9837,0636,881.428.400
02 ago 202237,2237,6537,1037,1336,951.322.200
01 ago 202237,7537,8437,1437,3437,161.314.100
29 lug 202237,5738,0337,2437,8837,691.597.600
28 lug 202236,5937,7236,5637,4937,311.918.900
27 lug 202236,4936,5635,9436,3536,171.578.000
26 lug 202236,2936,5936,1136,4336,251.181.400
25 lug 202236,2236,3135,9036,1635,982.043.900
22 lug 202236,5236,8636,2336,3736,191.524.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...