Mercado abrirá em 4 h 16 min

Ameriprise Financial, Inc. (AMP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
411,18-2,52 (-0,61%)
No fechamento: 04:00PM EDT
411,18 0,00 (0,00%)
Pós-fechamento: 05:49PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 2024420,34423,55409,19411,18411,18589.000
12 de abr. de 2024419,78421,52412,54413,70413,70630.600
11 de abr. de 2024425,13427,65420,95422,48422,48467.600
10 de abr. de 2024425,93430,99423,87425,98425,98473.300
09 de abr. de 2024437,36438,86427,14429,59429,59376.900
08 de abr. de 2024435,42437,85433,98435,77435,77288.900
05 de abr. de 2024429,97435,63429,97434,81434,81295.600
04 de abr. de 2024440,39440,67428,73428,89428,89419.500
03 de abr. de 2024433,35438,25431,67436,22436,22374.400
02 de abr. de 2024434,67436,08431,17433,20433,20523.100
01 de abr. de 2024437,79438,25433,69434,83434,83434.300
28 de mar. de 2024438,16440,64435,28438,44438,44446.300
27 de mar. de 2024435,52438,00430,86435,98435,98488.700
26 de mar. de 2024431,67434,21430,86431,22431,22354.500
25 de mar. de 2024429,05433,12429,05431,51431,51515.100
22 de mar. de 2024436,48436,48429,79430,16430,16445.100
21 de mar. de 2024431,00437,23429,71435,73435,73543.800
20 de mar. de 2024428,29433,80425,37431,13431,13629.700
19 de mar. de 2024425,02429,22425,02428,99428,99613.900
18 de mar. de 2024420,51427,74418,47424,36424,36695.000
15 de mar. de 2024410,39421,85410,39419,49419,491.263.500
14 de mar. de 2024418,81418,81410,28413,95413,95508.000
13 de mar. de 2024413,68417,27413,30416,75416,75430.100
12 de mar. de 2024413,25414,49410,09412,99412,99274.000
11 de mar. de 2024410,33413,07407,49411,69411,69395.300
08 de mar. de 2024413,00416,68410,62412,01412,01371.800
07 de mar. de 2024417,01419,24411,99412,78412,78589.200
06 de mar. de 2024414,57415,68411,17415,47415,47357.900
05 de mar. de 2024409,56417,43409,56412,59412,59419.500
04 de mar. de 2024409,46414,65407,00412,38412,38436.200
01 de mar. de 2024407,67410,91404,04410,59410,59442.300
29 de fev. de 2024412,20412,54405,15407,36407,36789.700
28 de fev. de 2024407,95413,34407,29410,64410,64354.200
27 de fev. de 2024408,18410,60404,95408,71408,71362.600
26 de fev. de 2024405,79410,71403,68407,93407,93517.500
23 de fev. de 2024405,00408,29404,01407,12407,12319.000
22 de fev. de 2024398,19403,75396,96403,33403,33341.100
21 de fev. de 2024396,70397,18392,70395,36395,36466.400
20 de fev. de 2024394,20398,09390,30396,78396,78359.400
16 de fev. de 2024397,00400,76395,92397,80397,80299.100
15 de fev. de 2024393,75399,74391,31397,83397,83306.500
14 de fev. de 2024392,43393,58389,50391,36391,36329.100
13 de fev. de 2024392,58396,43385,76389,89389,89405.300
12 de fev. de 2024397,15402,33393,95397,37397,37415.700
09 de fev. de 2024394,64398,20392,95396,94396,94306.800
08 de fev. de 2024389,94395,02388,09394,83394,83329.200
08 de fev. de 20241.35 Dividendo
07 de fev. de 2024389,09393,17386,71391,36390,01423.900
06 de fev. de 2024390,07392,46386,10388,05386,71365.000
05 de fev. de 2024387,81390,86385,56390,07388,72395.200
02 de fev. de 2024385,77392,66381,99390,69389,34322.800
01 de fev. de 2024387,35389,70378,06386,02384,69391.600
31 de jan. de 2024392,45396,35386,73386,83385,50581.300
30 de jan. de 2024391,51394,51391,43393,55392,19390.200
29 de jan. de 2024390,13393,31388,51393,11391,75591.600
26 de jan. de 2024393,43395,45389,68391,40390,05497.200
25 de jan. de 2024370,12402,65370,12391,38390,031.251.000
24 de jan. de 2024390,99393,60388,99389,46388,12577.000
23 de jan. de 2024387,52387,97384,85387,80386,46422.500
22 de jan. de 2024382,66388,69382,66387,11385,77476.400
19 de jan. de 2024377,63382,26374,06381,67380,351.231.800
18 de jan. de 2024372,21375,00369,29374,88373,59519.300
17 de jan. de 2024369,14376,42368,41372,06370,78501.100
16 de jan. de 2024373,35373,92369,18373,47372,18813.800
12 de jan. de 2024380,46381,84374,99376,40375,10354.100
11 de jan. de 2024378,50378,88374,24378,27376,97422.400
10 de jan. de 2024376,36378,20374,48377,99376,69304.500
09 de jan. de 2024382,23383,35374,01375,91374,61513.600
08 de jan. de 2024382,32384,49378,50384,44383,11435.900
05 de jan. de 2024377,99384,13376,84382,10380,78424.300
04 de jan. de 2024379,29385,62378,85379,04377,73411.800
03 de jan. de 2024381,10386,33380,37380,54379,23728.500
02 de jan. de 2024378,89379,63376,54379,03377,72540.600
29 de dez. de 2023381,77382,74379,52379,83378,52316.900
28 de dez. de 2023383,59383,78380,58381,15379,84294.100
27 de dez. de 2023378,34380,21376,87380,03378,72221.100
26 de dez. de 2023376,14379,22376,06378,25376,95204.400
22 de dez. de 2023377,96379,55375,26376,05374,75272.400
21 de dez. de 2023374,22377,06372,16376,03374,73400.200
20 de dez. de 2023378,12381,43372,66372,78371,49472.300
19 de dez. de 2023376,74382,22376,29381,62380,30438.000
18 de dez. de 2023377,64377,90374,19376,12374,82437.600
15 de dez. de 2023376,84379,62375,79377,85376,551.214.300
14 de dez. de 2023373,78380,29371,60379,98378,67785.700
13 de dez. de 2023371,00373,66368,66371,78370,50971.500
12 de dez. de 2023366,12370,38365,44370,23368,95511.500
11 de dez. de 2023359,10366,77358,89365,43364,17592.800
08 de dez. de 2023352,32358,26352,32357,58356,35418.100
07 de dez. de 2023351,28353,01350,37352,73351,51449.100
06 de dez. de 2023355,33357,12349,90350,14348,93393.800
05 de dez. de 2023352,40353,32349,93352,56351,34372.700
04 de dez. de 2023353,81357,75352,64353,74352,52739.100
01 de dez. de 2023353,18358,14352,21356,29355,06676.300
30 de nov. de 2023349,63353,69347,74353,51352,291.166.200
29 de nov. de 2023347,37350,87345,96348,35347,15441.900
28 de nov. de 2023349,04349,62345,43345,54344,35542.200
27 de nov. de 2023349,87349,87347,42349,47348,26373.200
24 de nov. de 2023351,09353,48348,62351,42350,21211.300
22 de nov. de 2023350,02350,99348,46350,52349,31321.200
21 de nov. de 2023348,27350,17347,44347,96346,76324.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...