Italia markets closed

Amkor Technology, Inc. (AMKR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,34+0,68 (+2,15%)
Alla chiusura: 04:00PM EDT
32,75 +0,41 (+1,27%)
Dopo ore: 05:15PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202432,6333,4632,1332,3432,341.002.924
02 mag 202430,9031,8030,5131,6631,661.357.800
01 mag 202432,0332,0830,0430,3330,332.153.800
30 apr 202435,0335,9532,2932,3532,352.916.400
29 apr 202430,7031,6530,7031,4731,471.465.000
26 apr 202430,1330,9030,1030,6230,62739.900
25 apr 202429,8030,4629,6230,0930,09969.400
24 apr 202430,0330,4529,5529,8629,86804.300
23 apr 202429,0429,7928,8029,4629,46748.000
22 apr 202428,6529,2428,4328,9628,96737.600
19 apr 202428,8829,6428,1528,5028,501.225.400
18 apr 202429,7829,9528,8928,9728,971.035.300
17 apr 202431,2531,2629,8130,1030,10892.700
16 apr 202431,0831,6130,7631,2131,21733.800
15 apr 202432,8732,8731,1731,3031,30750.800
12 apr 202432,8533,3632,2832,3732,37800.100
11 apr 202432,6033,9332,2733,5533,551.058.700
10 apr 202432,9333,1732,0932,4132,411.261.300
09 apr 202432,3034,1032,1633,7533,752.577.200
08 apr 202431,2931,7831,1531,3431,34478.700
05 apr 202430,8730,9830,5330,8230,82670.000
04 apr 202431,9632,0330,5630,6830,68518.500
03 apr 202430,3831,6630,3831,3331,33702.700
02 apr 202431,1431,2930,7530,9830,98669.000
01 apr 202432,1632,9431,8031,8131,81564.500
28 mar 202432,7332,8131,9832,2432,24682.800
27 mar 202431,9332,7431,6632,7332,73618.000
26 mar 202432,1532,3331,5231,5631,56784.700
25 mar 202431,3331,8931,1531,8731,87659.500
22 mar 202431,7031,9831,5231,6531,65694.900
21 mar 202432,3732,5731,6031,6731,671.121.400
20 mar 202430,9331,6930,6331,6131,61680.700
19 mar 202430,8131,3030,5331,0331,03743.900
18 mar 202431,6231,9331,0131,0431,041.045.100
15 mar 202431,1131,6430,8931,2531,252.474.300
14 mar 202432,6232,9331,1831,4631,461.667.500
13 mar 202433,7033,9932,7333,0833,08775.300
12 mar 202433,7134,2233,2234,0334,03766.300
11 mar 202433,9434,2333,0833,5533,55999.700
11 mar 20240.079 Dividendo
08 mar 202436,4436,7734,7434,9034,821.008.500
07 mar 202435,6337,0035,5036,0936,011.072.400
06 mar 202433,4435,4733,3435,1635,081.260.400
05 mar 202433,1533,5632,3332,7932,72770.100
04 mar 202433,5634,0133,2633,5533,47935.800
01 mar 202431,3433,4831,2333,0733,001.035.200
29 feb 202430,6931,1330,5031,0230,95804.500
28 feb 202430,0130,4829,8230,3530,28609.000
27 feb 202430,8730,9030,4030,5130,44507.500
26 feb 202430,9531,0430,5030,7230,65569.700
23 feb 202430,9330,9330,4730,5930,52507.400
22 feb 202431,0331,0330,3830,8530,78932.400
21 feb 202429,4130,1429,2830,1230,05648.000
20 feb 202429,8129,9229,3529,7529,681.035.500
16 feb 202430,5830,6729,8530,0129,94718.500
15 feb 202430,8330,8730,2730,5430,47716.500
14 feb 202430,5230,7730,0930,5630,49634.500
13 feb 202430,0430,4929,4629,9129,841.337.600
12 feb 202431,3631,8431,0831,4631,39858.500
09 feb 202430,4231,3630,0831,2031,13990.300
08 feb 202429,8130,8029,6730,1730,101.509.200
07 feb 202430,9630,9629,5029,5829,511.351.300
06 feb 202431,4031,4028,8430,6930,622.472.000
05 feb 202432,0732,5831,7932,3132,241.748.500
02 feb 202431,5332,2531,5131,9631,89918.400
01 feb 202431,8132,0531,3131,9531,88802.600
31 gen 202432,7332,7331,5031,6631,59927.700
30 gen 202432,9233,3032,8833,2233,14744.300
29 gen 202432,6733,1232,5833,0632,99557.600
26 gen 202433,3033,3832,5532,6232,55590.400
25 gen 202434,0434,3733,4233,8233,74853.200
24 gen 202433,7334,0133,0733,2433,16708.800
23 gen 202433,4033,7933,1033,3733,29744.500
22 gen 202433,0533,4732,9633,1933,11737.900
19 gen 202432,3232,6931,6732,6332,56751.700
18 gen 202431,4832,0631,4131,9431,87770.900
17 gen 202430,1630,7129,8830,6130,54935.200
16 gen 202429,9430,6129,7030,6030,531.026.500
12 gen 202430,5930,6929,8330,1230,05687.900
11 gen 202430,2530,4429,6530,3630,29805.500
10 gen 202430,7030,7629,8130,4030,33664.400
09 gen 202430,4131,0030,2830,7430,67796.600
08 gen 202430,5031,2830,3430,9930,921.082.600
05 gen 202430,2130,5230,0430,2830,21820.200
04 gen 202430,4730,7330,0730,2630,19966.000
03 gen 202431,4331,4330,5830,7530,68965.000
02 gen 202432,7532,8731,6332,0031,93872.600
29 dic 202333,7433,9333,2333,2733,19679.000
28 dic 202334,0934,3233,7533,7933,71612.100
27 dic 202334,3134,3733,9634,0533,97586.500
26 dic 202333,8134,4433,7934,1834,10612.200
22 dic 202333,6234,0333,3033,6133,53616.400
21 dic 202333,5233,5832,9033,3233,24896.700
20 dic 202333,5133,9232,6532,6732,60877.400
19 dic 202333,7733,9633,4033,7933,711.444.400
18 dic 202333,4033,8132,9833,7133,631.262.900
15 dic 202333,4533,6733,0533,4033,323.978.000
14 dic 202331,9933,4731,9133,2933,211.909.000
13 dic 202330,8331,7230,5431,7131,641.249.900
12 dic 202329,8630,9929,7930,7830,711.419.200
*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...