La bourse est fermée

Associated Capital Group, Inc. (AC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
33,01+0,09 (+0,27 %)
À partir de 10:32AM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202432,8933,0132,8933,0133,011 333
10 mai 202433,2533,2532,8832,9232,922 200
09 mai 202432,3733,3532,2933,3533,356 500
08 mai 202431,9632,4331,8832,3832,384 700
07 mai 202432,4532,4531,4032,1332,135 600
06 mai 202432,1532,6032,0032,2732,271 600
03 mai 202431,7532,4031,1232,4032,403 900
02 mai 202432,4532,5032,3032,3532,351 700
01 mai 202432,2232,5032,1532,1532,155 000
30 avr. 202432,1532,4932,1532,4932,492 800
29 avr. 202432,3032,4932,1932,4932,493 200
26 avr. 202432,2132,3832,0032,3332,334 700
25 avr. 202432,4132,5032,3032,3732,372 000
24 avr. 202432,9132,9132,5832,7832,781 600
23 avr. 202432,0632,8932,0632,7232,722 800
22 avr. 202432,3532,7532,3532,4332,434 600
19 avr. 202432,2932,5232,2832,2832,281 100
18 avr. 202432,0232,5332,0232,5332,533 200
17 avr. 202432,4832,4831,9832,3032,304 000
16 avr. 202432,0232,5532,0032,2432,244 600
15 avr. 202432,1332,4832,1332,2232,221 300
12 avr. 202431,8432,2331,8432,2332,233 100
11 avr. 202432,2832,8931,9231,9231,923 200
10 avr. 202432,6832,7432,3732,5332,531 400
09 avr. 202432,6832,6832,4832,4832,483 300
08 avr. 202432,0832,5132,0532,3832,384 800
05 avr. 202431,7332,4631,7332,3932,392 300
04 avr. 202431,5532,3331,5532,3332,331 100
03 avr. 202432,3532,5031,6032,1032,105 300
02 avr. 202432,0132,5732,0132,2432,241 800
01 avr. 202432,4932,8932,4332,4332,433 600
28 mars 202432,6332,7132,5032,7132,712 000
27 mars 202432,4232,6131,3232,6132,617 500
26 mars 202432,9032,9031,8732,0032,0025 500
25 mars 202432,8233,1232,6632,8832,8827 600
22 mars 202432,8033,2032,5032,8132,819 600
21 mars 202433,4433,6933,3333,6333,636 700
20 mars 202432,9933,7732,9933,7733,776 500
19 mars 202433,2833,6533,2033,2133,215 500
18 mars 202433,3534,0533,3333,3333,333 900
15 mars 202433,4733,9833,0933,9833,988 400
14 mars 202433,3533,5533,0033,2933,2915 200
13 mars 202433,2033,5533,2033,3833,387 600
12 mars 202433,3933,6232,5333,4733,476 000
11 mars 202433,2033,7133,1633,7133,716 300
08 mars 202433,1533,5933,1033,4433,446 200
07 mars 202433,2033,5633,2033,5633,564 800
06 mars 202433,0633,4632,8933,2433,249 100
05 mars 202433,5733,6032,9933,1833,186 800
04 mars 202433,2734,2433,0233,4833,487 500
01 mars 202433,4133,5633,1033,3033,304 000
29 févr. 202433,1033,5033,0733,5033,504 300
28 févr. 202433,4033,4732,9933,1333,134 100
27 févr. 202432,7233,4032,7233,4033,404 900
26 févr. 202432,9433,2432,9432,9932,994 100
23 févr. 202433,0733,2233,0733,2233,221 700
22 févr. 202432,9633,4432,9533,1833,186 300
21 févr. 202432,6833,2132,6832,9532,955 200
20 févr. 202432,9233,3432,5132,9532,955 600
16 févr. 202432,8933,2132,7233,0733,077 300
15 févr. 202432,9533,4532,7632,7632,764 600
14 févr. 202433,0033,4032,9033,4033,404 700
13 févr. 202433,4733,4732,5732,8832,885 000
12 févr. 202433,0033,5033,0033,2633,262 500
09 févr. 202433,1833,9632,7933,1733,173 400
08 févr. 202433,1633,3932,5432,7632,766 500
07 févr. 202432,0933,1432,0932,7132,715 900
06 févr. 202433,1533,4032,4532,4532,457 500
05 févr. 202433,8033,8232,9632,9632,966 600
02 févr. 202433,5534,0033,5533,8633,865 000
01 févr. 202433,6234,2333,5233,6633,664 200
31 janv. 202433,8634,2933,7534,0134,014 100
30 janv. 202434,0034,4433,9134,4434,442 800
29 janv. 202434,8934,8934,3834,3834,381 800
26 janv. 202433,7534,7933,7534,5034,502 000
25 janv. 202433,8234,3933,8234,3934,393 200
24 janv. 202434,5734,5734,3234,3234,323 100
23 janv. 202434,6535,1434,1034,1534,155 100
22 janv. 202434,0834,6834,0834,6734,675 900
19 janv. 202434,0634,3033,8634,2534,257 400
18 janv. 202434,0134,3433,9234,2834,287 500
17 janv. 202434,1034,2434,1034,1034,102 600
16 janv. 202434,0634,1634,0634,1634,161 100
12 janv. 202434,3034,3234,3034,3134,311 600
11 janv. 202434,3534,4033,8034,0534,0511 100
10 janv. 202433,8534,7233,8534,3434,344 500
09 janv. 202434,1034,1533,8033,8933,892 100
08 janv. 202434,5034,5033,5833,9933,995 200
05 janv. 202433,9635,1533,9634,4034,406 100
04 janv. 202435,5935,6434,9334,9334,932 000
03 janv. 202435,4135,5934,8535,2335,235 900
02 janv. 202435,3235,7534,8735,0035,003 000
29 déc. 202335,5035,7335,0535,7135,713 600
28 déc. 202333,8735,7733,8735,7135,715 400
27 déc. 202335,8435,8634,4035,3035,3010 100
26 déc. 202336,2036,6034,9735,7635,765 200
22 déc. 202336,6536,6535,9536,2336,232 700
21 déc. 202336,7236,7235,9236,3036,304 300
20 déc. 202336,2636,6336,1336,5036,504 300
19 déc. 202335,1536,5035,1535,9635,965 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...