Mercado fechado

AMN Healthcare Services, Inc. (AMN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,56+0,58 (+0,97%)
A partir de 11:43AM EDT. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202459,9060,8859,7060,5660,56176.513
30 de abr. de 202459,2260,3358,9059,9859,981.092.000
29 de abr. de 202456,9459,5756,8259,4859,48596.300
26 de abr. de 202455,9257,1655,6757,1257,12339.200
25 de abr. de 202457,0357,1255,2456,2556,25603.000
24 de abr. de 202457,0157,3056,1257,1957,19359.100
23 de abr. de 202456,5158,0756,5157,1757,17502.300
22 de abr. de 202457,0757,4655,6456,5156,51451.700
19 de abr. de 202456,3657,3256,2456,9556,95430.800
18 de abr. de 202456,3156,5055,0956,3056,30526.000
17 de abr. de 202457,1658,8156,0456,3956,39664.600
16 de abr. de 202457,0957,0955,6556,8356,83618.700
15 de abr. de 202456,6857,1255,0957,0957,09680.600
12 de abr. de 202456,5057,1055,7156,6356,63768.300
11 de abr. de 202458,9259,1056,4257,1657,16890.000
10 de abr. de 202459,1059,2157,5658,9558,95647.000
09 de abr. de 202458,6861,0958,3560,4460,44506.700
08 de abr. de 202458,4559,9657,7958,7158,71460.500
05 de abr. de 202458,0858,4657,2857,9857,98559.500
04 de abr. de 202458,9058,9857,4358,3058,30665.200
03 de abr. de 202458,4158,5956,8158,3158,31869.100
02 de abr. de 202461,0161,1356,0958,2058,201.179.700
01 de abr. de 202462,5062,8461,0362,1162,11444.500
28 de mar. de 202461,4562,6160,6362,5162,51917.700
27 de mar. de 202462,0362,1460,5161,4861,48774.200
26 de mar. de 202462,5062,7560,8961,7861,78581.400
25 de mar. de 202463,8764,1161,6762,3162,31886.800
22 de mar. de 202466,7167,4963,7163,9363,93844.400
21 de mar. de 202466,0067,3565,6566,6566,65769.700
20 de mar. de 202464,6966,3764,0266,0966,09772.000
19 de mar. de 202462,2866,0662,2865,3965,391.342.800
18 de mar. de 202459,6163,0559,4162,8762,87950.700
15 de mar. de 202457,1359,0256,8058,7258,724.984.200
14 de mar. de 202459,4759,5957,1457,3357,33963.000
13 de mar. de 202459,1060,0359,0559,4259,42667.600
12 de mar. de 202459,1659,3458,2759,1059,10520.700
11 de mar. de 202460,5361,4959,1859,3959,39698.800
08 de mar. de 202460,7461,6459,8460,8960,89985.500
07 de mar. de 202458,7160,5858,4260,3560,35855.700
06 de mar. de 202456,5658,3156,0458,2958,29629.000
05 de mar. de 202457,8858,9756,7256,8056,80675.600
04 de mar. de 202457,4558,4755,7957,9357,93660.600
01 de mar. de 202456,6557,1755,1656,8156,81645.000
29 de fev. de 202457,0357,1455,8656,2756,27997.500
28 de fev. de 202458,0158,2055,5955,8755,87940.500
27 de fev. de 202455,9757,5954,7954,8954,89940.300
26 de fev. de 202454,7358,0953,7755,8355,831.070.100
23 de fev. de 202456,6856,6854,6954,8554,85976.100
22 de fev. de 202458,0658,8255,8057,1657,161.321.800
21 de fev. de 202458,1160,9956,2659,1659,161.671.300
20 de fev. de 202461,7161,7456,8758,1158,112.019.900
16 de fev. de 202467,0567,0561,1861,6961,693.297.000
15 de fev. de 202477,9079,4977,0277,6377,631.010.600
14 de fev. de 202477,3278,0975,9677,9577,95424.600
13 de fev. de 202477,3678,4875,8976,4276,42464.400
12 de fev. de 202475,6879,7475,6879,1379,13448.900
09 de fev. de 202474,6675,8073,3775,7375,73401.200
08 de fev. de 202474,0075,7273,5474,9674,96495.000
07 de fev. de 202474,9474,9473,1374,1674,16377.400
06 de fev. de 202473,5676,3973,5674,7874,78407.400
05 de fev. de 202475,6575,6573,2573,7373,73282.700
02 de fev. de 202475,2877,0674,1276,5976,59429.700
01 de fev. de 202474,3176,8073,4375,9975,99470.300
31 de jan. de 202475,2276,6273,9174,0174,01372.300
30 de jan. de 202476,0476,7575,0275,0775,07333.600
29 de jan. de 202473,8276,3873,1276,1176,11462.800
26 de jan. de 202475,7476,8373,5673,8673,86352.800
25 de jan. de 202476,6176,8473,5975,1575,15372.900
24 de jan. de 202473,7375,9672,9075,1775,17606.400
23 de jan. de 202476,5176,7772,7873,0773,07395.600
22 de jan. de 202474,6875,8073,7775,5375,53468.900
19 de jan. de 202473,1374,2871,3274,1974,19527.300
18 de jan. de 202473,7074,4972,9073,2573,25560.700
17 de jan. de 202473,9774,7773,2473,3473,34425.100
16 de jan. de 202476,6976,6974,7474,7774,77401.000
12 de jan. de 202476,8477,5775,7577,0677,06501.200
11 de jan. de 202476,8277,3874,7276,4476,44523.800
10 de jan. de 202477,8380,2277,6678,4178,411.092.400
09 de jan. de 202475,4078,6074,7478,5078,50941.300
08 de jan. de 202473,9575,5073,2675,1775,17622.900
05 de jan. de 202473,8375,6672,9574,1474,14613.800
04 de jan. de 202475,8976,0074,3574,4574,45425.900
03 de jan. de 202477,4077,4075,5575,8275,82415.100
02 de jan. de 202474,6978,0574,4277,4477,44458.200
29 de dez. de 202374,8075,5674,4274,8874,88290.300
28 de dez. de 202375,1775,6674,4475,1275,12238.300
27 de dez. de 202375,9776,6475,1375,2075,20469.200
26 de dez. de 202374,7975,9374,4075,7175,71389.400
22 de dez. de 202373,3474,9173,2474,7974,79507.000
21 de dez. de 202371,2673,3970,6873,1273,12484.500
20 de dez. de 202371,0572,3270,5670,6870,68650.700
19 de dez. de 202369,7571,7269,7371,2671,26593.200
18 de dez. de 202370,7070,9669,0069,5469,54466.200
15 de dez. de 202371,9172,3168,7970,1170,112.220.600
14 de dez. de 202370,6373,2270,0671,3371,331.183.300
13 de dez. de 202368,8269,7067,2869,6769,671.199.000
12 de dez. de 202369,8469,8468,1568,9268,92567.900
11 de dez. de 202368,7669,8568,0469,8369,83578.800
08 de dez. de 202368,8669,1367,7468,6968,69445.200
07 de dez. de 202368,3169,3367,9868,8068,80397.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...