Amtech (ASYS)

ASYS
🏛️ Estados Unidos →
9.44
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.84 10.01 9.74 9.88 0.0M
2021-12-30 9.70 9.93 9.51 9.78 0.1M
2021-12-29 9.70 9.84 9.49 9.63 0.0M
2021-12-28 9.90 9.94 9.46 9.77 0.0M
2021-12-27 9.54 9.91 9.54 9.89 0.1M
2021-12-23 9.57 9.61 9.14 9.49 0.1M
2021-12-22 9.36 9.58 9.22 9.49 0.0M
2021-12-21 9.12 9.46 8.94 9.34 0.1M
2021-12-20 9.08 9.18 8.89 9.00 0.1M
2021-12-17 8.97 9.43 8.97 9.27 0.1M
2021-12-16 9.41 9.54 8.88 9.10 0.1M
2021-12-15 8.82 9.40 8.66 9.40 0.1M
2021-12-14 9.05 9.10 8.49 8.79 0.3M
2021-12-13 9.72 9.80 9.05 9.14 0.1M
2021-12-10 9.52 9.85 9.39 9.76 0.1M
2021-12-09 9.00 9.64 9.00 9.35 0.1M
2021-12-08 9.17 9.34 8.82 9.10 0.2M
2021-12-07 8.90 9.50 8.90 9.30 0.3M
2021-12-06 8.87 8.96 8.38 8.62 0.3M
2021-12-03 9.42 9.69 8.82 8.96 0.2M
2021-12-02 9.66 9.90 9.21 9.37 0.2M
2021-12-01 9.96 10.19 9.57 9.57 0.1M
2021-11-30 10.30 10.36 9.82 9.90 0.2M
2021-11-29 10.85 10.86 10.27 10.37 0.1M
2021-11-26 10.25 10.75 10.02 10.66 0.1M
2021-11-24 10.05 10.45 9.85 10.42 0.1M
2021-11-23 10.45 10.54 10.00 10.27 0.1M
2021-11-22 11.06 11.12 10.27 10.57 0.3M
2021-11-19 11.10 11.42 10.90 11.03 0.2M
2021-11-18 12.00 12.45 10.41 11.20 1.0M
2021-11-17 15.45 15.51 14.77 15.26 0.3M
2021-11-16 15.51 15.58 14.90 15.43 0.2M
2021-11-15 15.62 15.78 15.25 15.51 0.1M
2021-11-12 15.29 15.75 15.11 15.43 0.1M
2021-11-11 14.71 15.50 14.49 15.22 0.1M
2021-11-10 14.91 15.10 14.42 14.52 0.1M
2021-11-09 15.47 15.47 14.60 15.06 0.1M
2021-11-08 15.09 15.69 14.95 15.44 0.1M
2021-11-05 14.94 15.69 14.94 15.02 0.1M
2021-11-04 14.74 15.45 14.57 14.94 0.1M
2021-11-03 15.02 15.02 14.37 14.72 0.1M
2021-11-02 14.74 15.26 14.43 15.02 0.1M
2021-11-01 15.04 15.23 14.34 14.88 0.1M
2021-10-29 14.66 15.28 14.27 15.02 0.2M
2021-10-28 12.40 14.95 12.31 14.85 0.9M
2021-10-27 12.37 12.48 12.15 12.44 0.2M
2021-10-26 11.97 12.55 11.68 12.33 0.2M
2021-10-25 11.83 12.00 11.49 11.84 0.1M
2021-10-22 12.01 12.17 11.63 11.74 0.0M
2021-10-21 12.01 12.13 11.48 12.01 0.1M
2021-10-20 12.00 12.15 11.79 12.13 0.1M
2021-10-19 11.95 12.20 11.74 12.03 0.0M
2021-10-18 11.68 12.00 11.63 11.86 0.1M
2021-10-15 11.90 11.99 11.56 11.69 0.0M
2021-10-14 11.90 12.15 11.58 11.74 0.0M
2021-10-13 11.27 11.80 11.01 11.69 0.1M
2021-10-12 11.28 11.44 11.11 11.16 0.1M
2021-10-11 11.20 11.38 11.05 11.20 0.1M
2021-10-08 11.20 11.34 10.99 11.18 0.0M
2021-10-07 11.21 11.37 11.14 11.28 0.0M
2021-10-06 11.13 11.19 10.76 11.13 0.1M
2021-10-05 11.15 11.27 11.01 11.24 0.1M
2021-10-04 11.64 11.64 11.02 11.18 0.1M
2021-10-01 11.48 11.75 11.35 11.70 0.1M
2021-09-30 11.29 11.60 11.21 11.43 0.2M
2021-09-29 11.64 11.64 11.11 11.21 0.1M
2021-09-28 11.62 11.72 11.12 11.60 0.1M
2021-09-27 11.61 11.96 11.53 11.75 0.2M
2021-09-24 11.87 11.87 11.55 11.71 0.1M
2021-09-23 11.96 12.05 11.79 11.99 0.1M
2021-09-22 11.83 12.29 11.44 11.78 0.1M
2021-09-21 11.98 12.33 11.34 12.00 0.1M
2021-09-20 11.66 12.32 11.65 11.98 0.2M
2021-09-17 12.41 12.70 12.24 12.50 0.1M
2021-09-16 12.32 12.60 12.25 12.47 0.1M
2021-09-15 11.46 12.45 11.13 12.33 0.2M
2021-09-14 11.60 12.04 11.31 11.53 0.2M
2021-09-13 11.59 11.65 11.27 11.56 0.1M
2021-09-10 10.71 11.60 10.52 11.53 0.2M
2021-09-09 10.41 10.73 10.27 10.68 0.0M
2021-09-08 10.49 10.74 10.12 10.48 0.1M
2021-09-07 10.70 10.97 10.50 10.61 0.1M
2021-09-03 10.43 10.49 10.26 10.48 0.0M
2021-09-02 10.21 10.49 10.21 10.38 0.1M
2021-09-01 10.33 10.39 10.20 10.20 0.0M
2021-08-31 10.32 10.35 9.88 10.34 0.0M
2021-08-30 10.05 10.34 10.04 10.28 0.1M
2021-08-27 9.79 10.19 9.79 10.01 0.1M
2021-08-26 9.85 9.98 9.73 9.82 0.0M
2021-08-25 10.04 10.11 9.87 9.88 0.0M
2021-08-24 9.95 10.23 9.85 10.05 0.0M
2021-08-23 9.76 10.07 9.76 9.99 0.1M
2021-08-20 9.65 9.80 9.57 9.70 0.0M
2021-08-19 9.56 9.74 9.29 9.64 0.0M
2021-08-18 9.41 9.82 9.40 9.70 0.0M
2021-08-17 9.28 9.73 9.19 9.34 0.1M
2021-08-16 9.69 9.85 9.39 9.42 0.0M
2021-08-13 9.95 10.02 9.69 9.71 0.1M
2021-08-12 10.10 10.23 9.75 9.99 0.1M
2021-08-11 10.32 10.41 9.94 10.22 0.1M
2021-08-10 10.31 10.36 9.99 10.18 0.0M
2021-08-09 9.74 10.42 9.70 10.25 0.1M
2021-08-06 9.58 9.86 9.58 9.79 0.0M
2021-08-05 10.00 10.31 9.64 9.72 0.2M
2021-08-04 9.82 10.00 9.58 9.90 0.1M
2021-08-03 10.12 10.12 9.51 9.75 0.2M
2021-08-02 10.47 10.47 9.90 10.12 0.0M
2021-07-30 9.85 10.51 9.84 10.36 0.1M
2021-07-29 9.89 9.94 9.70 9.85 0.0M
2021-07-28 9.08 9.95 9.08 9.84 0.1M
2021-07-27 9.35 9.50 8.91 9.05 0.1M
2021-07-26 9.48 9.79 9.37 9.44 0.0M
2021-07-23 9.35 9.53 9.27 9.49 0.0M
2021-07-22 9.78 9.92 9.34 9.41 0.1M
2021-07-21 9.46 9.88 9.39 9.82 0.0M
2021-07-20 8.88 9.41 8.83 9.35 0.1M
2021-07-19 8.91 8.96 8.75 8.88 0.1M
2021-07-16 9.46 9.52 9.07 9.08 0.0M
2021-07-15 9.76 9.76 9.13 9.35 0.2M
2021-07-14 9.44 9.83 9.41 9.75 0.1M
2021-07-13 9.40 9.50 9.22 9.39 0.1M
2021-07-12 9.18 9.33 8.92 9.33 0.1M
2021-07-09 8.92 9.28 8.83 9.14 0.0M
2021-07-08 9.01 9.18 8.78 8.90 0.1M
2021-07-07 9.24 9.38 9.04 9.23 0.1M
2021-07-06 9.17 9.32 9.08 9.21 0.0M
2021-07-02 9.65 9.65 9.10 9.13 0.0M
2021-07-01 9.72 9.72 9.37 9.50 0.1M
2021-06-30 9.49 9.69 9.42 9.64 0.1M
2021-06-29 9.29 9.51 9.25 9.47 0.0M
2021-06-28 9.33 9.36 9.11 9.30 0.1M
2021-06-25 9.35 9.50 9.20 9.27 0.1M
2021-06-24 8.90 9.37 8.80 9.33 0.3M
2021-06-23 8.91 8.99 8.82 8.84 0.1M
2021-06-22 9.03 9.10 8.78 8.79 0.2M
2021-06-21 9.12 9.16 8.90 8.93 0.1M
2021-06-18 9.58 9.64 9.09 9.14 0.1M
2021-06-17 9.72 9.86 9.47 9.59 0.1M
2021-06-16 10.02 10.08 9.64 9.80 0.1M
2021-06-15 10.11 10.11 9.75 9.87 0.1M
2021-06-14 9.80 10.30 9.80 10.07 0.2M
2021-06-11 9.77 9.84 9.55 9.74 0.1M
2021-06-10 9.85 10.00 9.59 9.68 0.1M
2021-06-09 9.84 9.97 9.63 9.76 0.1M
2021-06-08 9.84 9.98 9.58 9.84 0.1M
2021-06-07 10.00 10.00 9.70 9.80 0.1M
2021-06-04 9.81 9.91 9.73 9.83 0.1M
2021-06-03 10.01 10.06 9.71 9.76 0.1M
2021-06-02 10.25 10.29 10.00 10.11 0.1M
2021-06-01 10.49 10.64 10.18 10.31 0.1M
2021-05-28 10.21 10.56 10.20 10.44 0.1M
2021-05-27 10.18 10.36 10.04 10.22 0.1M
2021-05-26 9.48 10.23 9.46 10.15 0.2M
2021-05-25 9.72 9.90 9.38 9.39 0.1M
2021-05-24 9.08 9.82 9.08 9.58 0.1M
2021-05-21 9.03 9.10 8.86 9.03 0.3M
2021-05-20 9.04 9.20 8.92 8.97 0.1M
2021-05-19 8.77 9.12 8.58 9.02 0.2M
2021-05-18 9.03 9.07 8.85 8.94 0.1M
2021-05-17 9.10 9.26 8.78 8.91 0.1M
2021-05-14 9.05 9.39 8.99 9.19 0.2M
2021-05-13 9.27 9.54 8.87 9.00 0.2M
2021-05-12 9.43 9.59 9.15 9.18 0.1M
2021-05-11 9.21 9.68 9.05 9.62 0.2M
2021-05-10 9.89 9.94 9.31 9.53 0.4M
2021-05-07 9.89 10.27 9.70 9.84 0.2M
2021-05-06 10.33 10.33 8.35 10.00 0.7M
2021-05-05 10.20 10.68 10.20 10.48 0.2M
2021-05-04 10.48 10.48 9.81 10.14 0.2M
2021-05-03 10.69 10.88 10.31 10.69 0.2M
2021-04-30 10.71 10.97 10.47 10.54 0.1M
2021-04-29 11.29 11.44 10.65 10.94 0.3M
2021-04-28 11.32 11.43 10.95 11.04 0.1M
2021-04-27 10.90 11.49 10.65 11.42 0.2M
2021-04-26 10.65 10.92 10.53 10.77 0.1M
2021-04-23 10.32 10.70 10.19 10.66 0.2M
2021-04-22 10.52 10.62 10.09 10.25 0.1M
2021-04-21 10.23 10.62 9.81 10.52 0.1M
2021-04-20 10.43 10.44 9.78 10.06 0.2M
2021-04-19 11.00 11.03 10.16 10.55 0.2M
2021-04-16 10.96 11.33 10.77 11.00 0.1M
2021-04-15 11.32 11.55 10.42 10.90 0.3M
2021-04-14 11.70 11.95 11.43 11.43 0.2M
2021-04-13 11.63 11.99 11.49 11.82 0.2M
2021-04-12 12.37 12.54 11.49 11.61 0.3M
2021-04-09 12.97 12.97 12.14 12.37 0.2M
2021-04-08 13.50 13.79 13.01 13.06 0.2M
2021-04-07 14.24 14.24 13.00 13.28 0.2M
2021-04-06 13.83 14.16 13.73 14.13 0.3M
2021-04-05 13.00 13.86 12.71 13.80 0.5M
2021-04-01 12.04 12.86 12.04 12.79 0.3M
2021-03-31 11.59 12.09 11.59 11.82 0.1M
2021-03-30 11.75 11.98 11.28 11.46 0.1M
2021-03-29 11.83 12.44 11.61 11.78 0.2M
2021-03-26 11.25 11.89 11.09 11.83 0.2M
2021-03-25 10.99 11.29 10.72 11.09 0.4M
2021-03-24 11.56 11.99 11.20 11.23 0.1M
2021-03-23 11.47 11.63 11.25 11.35 0.2M
2021-03-22 12.15 12.38 11.48 11.51 0.2M
2021-03-19 11.55 12.67 11.16 11.85 0.4M
2021-03-18 11.93 12.14 11.37 11.47 0.4M
2021-03-17 12.48 13.20 12.03 12.03 0.4M
2021-03-16 12.30 12.55 11.99 12.24 0.2M
2021-03-15 12.45 12.50 11.72 12.05 0.3M
2021-03-12 11.37 12.87 11.34 12.32 1.2M
2021-03-11 11.15 11.92 10.85 11.80 0.3M
2021-03-10 10.75 10.99 10.33 10.87 0.3M
2021-03-09 10.12 10.74 9.49 10.69 0.3M
2021-03-08 8.97 9.31 8.80 8.83 0.1M
2021-03-05 9.26 9.50 8.79 9.01 0.2M
2021-03-04 9.34 9.43 8.62 9.09 0.2M
2021-03-03 10.00 10.00 9.37 9.47 0.1M
2021-03-02 10.20 10.37 9.92 9.97 0.2M
2021-03-01 9.93 10.21 9.87 10.16 0.2M
2021-02-26 9.79 9.79 9.23 9.59 0.1M
2021-02-25 10.00 10.09 9.61 9.67 0.1M
2021-02-24 9.95 10.16 9.54 10.14 0.3M
2021-02-23 10.32 10.36 9.50 9.97 0.2M
2021-02-22 10.92 11.00 10.59 10.69 0.2M
2021-02-19 10.59 11.03 10.50 10.89 0.1M
2021-02-18 11.03 11.03 10.36 10.56 0.3M
2021-02-17 11.05 11.39 10.56 10.70 0.3M
2021-02-16 11.24 11.50 10.98 11.23 0.8M
2021-02-12 10.50 11.00 9.55 10.80 1.2M
2021-02-11 8.51 8.95 8.47 8.85 0.2M
2021-02-10 8.50 8.77 8.30 8.58 0.1M
2021-02-09 8.42 8.65 8.40 8.52 0.1M
2021-02-08 7.96 8.39 7.85 8.38 0.1M
2021-02-05 7.81 7.95 7.66 7.86 0.1M
2021-02-04 7.78 7.86 7.62 7.81 0.0M
2021-02-03 7.45 7.84 7.35 7.78 0.1M
2021-02-02 7.39 7.55 7.24 7.41 0.0M
2021-02-01 6.94 7.42 6.87 7.30 0.0M
2021-01-29 6.94 7.03 6.86 6.99 0.0M
2021-01-28 7.10 7.16 6.83 7.07 0.0M
2021-01-27 7.15 7.18 6.95 7.10 0.0M
2021-01-26 7.44 7.52 7.16 7.20 0.1M
2021-01-25 7.61 7.72 7.25 7.36 0.0M
2021-01-22 7.70 7.80 7.55 7.61 0.1M
2021-01-21 7.42 7.71 7.23 7.64 0.1M
2021-01-20 7.26 7.45 7.15 7.31 0.0M
2021-01-19 7.20 7.37 7.12 7.25 0.0M
2021-01-15 7.36 7.42 7.01 7.15 0.0M
2021-01-14 7.02 7.57 7.02 7.22 0.1M
2021-01-13 6.84 7.22 6.78 7.02 0.1M
2021-01-12 6.53 7.34 6.53 7.24 0.1M
2021-01-11 6.58 6.61 6.43 6.60 0.1M
2021-01-08 6.70 6.72 6.55 6.62 0.0M
2021-01-07 6.55 6.76 6.55 6.73 0.0M
2021-01-06 6.65 6.77 6.51 6.51 0.0M
2021-01-05 6.37 6.71 6.37 6.68 0.0M
2021-01-04 6.44 6.44 6.25 6.36 0.0M