Italia markets open in 7 hours 29 minutes

Ampco-Pittsburgh Corporation (AP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9100-0,0500 (-2,55%)
Alla chiusura: 04:00PM EDT
1,9117 +0,00 (+0,09%)
Dopo ore: 07:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20242,00002,00001,85011,91001,910079.204
08 mag 20242,01002,05001,93001,96001,960022.200
07 mag 20242,05002,06001,98001,98001,980020.000
06 mag 20242,03002,16002,03002,04002,040029.600
03 mag 20242,02002,06002,00002,03002,030040.900
02 mag 20242,09002,09001,99002,04002,040027.200
01 mag 20242,04002,07002,03002,05002,050014.700
30 apr 20242,15002,15002,05002,05002,050022.800
29 apr 20242,15002,18002,05002,15002,150026.500
26 apr 20242,12002,22002,11002,11002,110014.500
25 apr 20242,09002,14002,09002,12002,12008.400
24 apr 20242,15002,15002,09002,09002,090021.100
23 apr 20242,21002,23002,15002,15002,150016.600
22 apr 20242,13002,26002,13002,20002,20007.900
19 apr 20242,17002,22002,15002,18002,180013.100
18 apr 20242,22002,24002,16002,22002,220014.300
17 apr 20242,21002,21002,17002,20002,20007.500
16 apr 20242,26002,26002,17002,17002,170014.100
15 apr 20242,30002,31002,25002,26002,260022.300
12 apr 20242,34002,38002,32002,37002,370016.800
11 apr 20242,33002,35002,31002,32002,32006.200
10 apr 20242,28002,35002,28002,32002,320026.900
09 apr 20242,36002,40002,29002,31002,310017.600
08 apr 20242,20002,39002,16002,35002,350063.300
05 apr 20242,17002,20002,12002,20002,200028.500
04 apr 20242,20002,24002,15002,21002,210046.400
03 apr 20242,18002,23002,14002,20002,200020.100
02 apr 20242,12002,19002,12002,15002,150035.800
01 apr 20242,17002,22002,12002,19002,190034.700
28 mar 20242,16002,24002,15002,17002,170041.700
27 mar 20242,21002,32002,09002,11002,110086.900
26 mar 20242,60002,70002,20002,20002,2000189.800
25 mar 20242,54002,77002,54002,76002,760093.500
22 mar 20242,49002,54002,41002,54002,540021.900
21 mar 20242,57002,57002,41002,45002,450023.800
20 mar 20242,48002,53002,44002,53002,530013.600
19 mar 20242,45002,53002,44002,44002,440014.300
18 mar 20242,58002,58002,45002,45002,450022.200
15 mar 20242,45002,52002,45002,52002,520012.200
14 mar 20242,58002,59002,47002,50002,500011.600
13 mar 20242,46002,54002,46002,47002,470017.700
12 mar 20242,60002,61002,50002,50002,500022.600
11 mar 20242,57002,57002,45002,54002,540034.800
08 mar 20242,60002,65002,49002,53002,530021.300
07 mar 20242,49002,74002,49002,60002,600041.300
06 mar 20242,50002,59002,45002,50002,500016.700
05 mar 20242,52002,52002,45002,50002,500027.400
04 mar 20242,45002,53002,45002,49002,490025.700
01 mar 20242,55002,56002,44002,44002,440071.400
29 feb 20242,44002,56002,44002,52002,520034.400
28 feb 20242,58002,58002,48002,48002,480025.900
27 feb 20242,51002,64002,51002,58002,580046.800
26 feb 20242,42002,53002,42002,51002,510027.600
23 feb 20242,44002,46002,42002,43002,43009.900
22 feb 20242,48002,50002,45002,49002,490010.600
21 feb 20242,49002,50002,44002,45002,450027.500
20 feb 20242,49002,57002,47002,47002,470023.500
16 feb 20242,51002,56002,46002,49002,490022.400
15 feb 20242,52002,56002,50002,56002,560015.300
14 feb 20242,50002,58002,43002,55002,550016.000
13 feb 20242,42002,51002,42002,45002,45007.000
12 feb 20242,40002,53002,40002,45002,450049.200
09 feb 20242,50002,62002,42002,43002,430017.900
08 feb 20242,48002,55002,48002,50002,500018.000
07 feb 20242,56002,59002,46002,47002,470024.600
06 feb 20242,66002,66002,51002,52002,520034.400
05 feb 20242,55002,59002,51002,51002,51009.400
02 feb 20242,53002,57002,53002,56002,560014.100
01 feb 20242,53002,64002,53002,54002,540016.800
31 gen 20242,59002,61002,53002,53002,530017.200
30 gen 20242,53002,68002,53002,55002,550060.200
29 gen 20242,53002,62002,53002,58002,580090.100
26 gen 20242,57002,59002,51002,51002,510023.800
25 gen 20242,44002,61002,41002,61002,610039.900
24 gen 20242,50002,62002,42002,46002,460039.900
23 gen 20242,50002,58002,45002,45002,450018.800
22 gen 20242,55002,61002,46002,52002,520058.900
19 gen 20242,42002,50002,42002,46002,460025.500
18 gen 20242,47002,51002,41002,44002,440039.200
17 gen 20242,47002,53002,41002,43002,430095.800
16 gen 20242,51002,61002,47002,48002,480095.200
12 gen 20242,70002,72002,50002,56002,5600110.800
11 gen 20242,70002,71002,61002,63002,630028.800
10 gen 20242,60002,68002,60002,66002,660036.500
09 gen 20242,74002,80002,61002,61002,610013.500
08 gen 20242,61002,79002,61002,71002,710036.400
05 gen 20242,67002,72002,59002,61002,610064.000
04 gen 20242,80002,80002,67002,68002,680040.100
03 gen 20242,87002,87002,72002,76002,760022.400
02 gen 20242,70002,89002,70002,79002,790040.900
29 dic 20232,77002,80002,68002,73002,730075.700
28 dic 20232,75002,86002,74002,74002,7400106.600
27 dic 20232,73002,86002,66002,75002,750061.900
26 dic 20232,69002,75002,68002,74002,740028.400
22 dic 20232,66002,72002,61002,63002,630023.100
21 dic 20232,66002,74002,51002,68002,680037.500
20 dic 20232,55002,73002,55002,70002,700076.400
19 dic 20232,55002,68002,55002,62002,6200111.300
18 dic 20232,60002,67002,56002,56002,5600182.400
15 dic 20232,60002,80002,60002,62002,620060.700
*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...