AmTrust Financial A (AFSIA)

AFSIA
🏛️ Estados Unidos →
13.50
Última Actualización: 2025-09-25
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
2023-12-29 12.25 12.25 12.25 12.25 0.0M
2023-12-28 12.00 12.35 12.00 12.20 0.0M
2023-12-27 12.20 12.25 12.20 12.25 0.0M
2023-12-26 12.25 12.35 12.25 12.35 0.0M
2023-12-22 12.25 12.25 12.25 12.25 0.0M
2023-12-20 12.25 12.31 12.25 12.31 0.0M
2023-12-19 12.10 12.15 12.10 12.15 0.0M
2023-12-18 12.45 12.45 12.45 12.45 0.0M
2023-12-15 12.50 12.50 12.50 12.50 0.0M
2023-12-14 12.11 12.15 12.11 12.15 0.0M
2023-12-13 12.35 12.35 12.30 12.30 0.0M
2023-12-12 12.11 12.35 12.11 12.15 0.0M
2023-12-11 12.26 12.26 12.26 12.26 0.0M
2023-12-08 12.10 12.25 12.10 12.25 0.0M
2023-12-07 12.00 12.25 12.00 12.10 0.0M
2023-12-05 11.75 11.75 11.75 11.75 0.0M
2023-12-04 12.25 12.25 11.80 11.80 0.0M
2023-12-01 12.26 12.26 12.20 12.20 0.0M
2023-11-29 12.50 12.55 12.50 12.51 0.0M
2023-11-28 12.30 12.30 12.30 12.30 0.0M
2023-11-27 12.50 12.50 12.50 12.50 0.0M
2023-11-22 13.24 13.25 12.50 12.50 0.0M
2023-11-21 12.50 12.55 12.50 12.55 0.0M
2023-11-20 12.33 12.50 12.33 12.50 0.0M
2023-11-17 12.33 12.33 12.33 12.33 0.0M
2023-11-16 12.50 12.50 12.50 12.50 0.0M
2023-11-15 12.30 12.30 12.30 12.30 0.0M
2023-11-14 12.29 12.50 12.29 12.50 0.0M
2023-11-13 12.27 12.27 12.27 12.27 0.0M
2023-11-10 13.24 13.24 13.24 13.24 0.0M
2023-11-09 12.30 12.30 12.30 12.30 0.0M
2023-11-08 13.24 13.25 12.28 12.28 0.0M
2023-11-06 12.27 12.27 12.27 12.27 0.0M
2023-11-03 12.37 12.39 12.27 12.39 0.0M
2023-11-02 12.37 12.37 12.37 12.37 0.0M
2023-11-01 12.29 12.36 12.29 12.36 0.0M
2023-10-31 12.25 12.36 12.25 12.36 0.0M
2023-10-30 12.25 12.26 12.25 12.26 0.0M
2023-10-27 12.25 12.25 12.25 12.25 0.0M
2023-10-25 12.25 12.60 12.25 12.60 0.0M
2023-10-19 12.31 12.31 12.31 12.31 0.0M
2023-10-18 12.30 12.33 12.30 12.33 0.0M
2023-10-17 12.45 12.45 12.45 12.45 0.0M
2023-10-06 12.35 12.45 12.35 12.45 0.0M
2023-10-03 12.30 12.30 12.30 12.30 0.0M
2023-10-02 12.50 12.99 12.33 12.99 0.0M
2023-09-29 12.50 12.51 12.50 12.51 0.0M
2023-09-27 12.60 12.70 12.60 12.70 0.0M
2023-09-26 12.41 12.41 12.41 12.41 0.0M
2023-09-22 12.75 12.75 12.38 12.38 0.0M
2023-09-21 12.70 12.70 12.70 12.70 0.0M
2023-09-20 12.28 13.10 12.28 13.10 0.0M
2023-09-19 12.45 12.45 12.45 12.45 0.0M
2023-09-18 12.65 12.65 12.65 12.65 0.0M
2023-09-13 12.35 12.65 12.35 12.65 0.0M
2023-09-12 12.25 12.25 12.25 12.25 0.0M
2023-09-06 12.45 12.45 12.45 12.45 0.0M
2023-09-01 12.46 12.46 12.46 12.46 0.0M
2023-08-30 12.90 12.90 12.90 12.90 0.0M
2023-08-29 12.56 13.08 12.56 13.08 0.0M
2023-08-28 12.63 12.63 12.63 12.63 0.0M
2023-08-25 12.60 12.60 12.60 12.60 0.0M
2023-08-24 12.50 12.60 12.50 12.60 0.0M
2023-08-22 12.55 12.55 12.55 12.55 0.0M
2023-08-21 13.10 13.10 13.10 13.10 0.0M
2023-08-17 13.00 13.00 13.00 13.00 0.0M
2023-08-16 12.35 12.35 12.35 12.35 0.0M
2023-08-15 12.35 12.50 12.35 12.50 0.0M
2023-08-14 12.40 12.40 12.40 12.40 0.0M
2023-08-11 12.55 12.55 12.50 12.50 0.0M
2023-08-10 12.55 12.55 12.55 12.55 0.0M
2023-08-09 12.55 12.55 12.55 12.55 0.0M
2023-08-07 12.50 12.50 12.50 12.50 0.0M
2023-08-04 12.80 12.80 12.80 12.80 0.0M
2023-08-02 12.55 12.55 12.55 12.55 0.0M
2023-07-27 12.52 12.54 12.52 12.52 0.0M
2023-07-26 12.50 12.50 12.50 12.50 0.0M
2023-07-25 12.27 12.27 12.27 12.27 0.0M
2023-07-24 12.65 12.65 12.40 12.50 0.0M
2023-07-19 12.95 12.95 12.80 12.80 0.0M
2023-07-17 12.25 13.25 12.25 13.25 0.0M
2023-07-13 13.20 13.20 13.20 13.20 0.0M
2023-07-12 13.20 13.20 13.20 13.20 0.0M
2023-07-11 13.20 13.20 13.20 13.20 0.0M
2023-07-10 13.30 13.31 13.20 13.25 0.0M
2023-07-06 13.31 13.31 13.31 13.31 0.0M
2023-07-05 13.33 13.33 13.33 13.33 0.0M
2023-06-29 13.36 13.36 13.36 13.36 0.0M
2023-06-28 13.30 13.36 13.30 13.36 0.0M
2023-06-27 13.31 13.35 13.31 13.35 0.0M
2023-06-26 13.35 13.35 13.35 13.35 0.0M
2023-06-21 13.21 13.22 13.20 13.20 0.0M
2023-06-16 13.10 13.10 13.10 13.10 0.0M
2023-06-12 12.50 12.50 12.50 12.50 0.0M
2023-06-07 12.17 12.50 11.58 11.58 0.0M
2023-06-06 12.50 12.50 12.07 12.07 0.0M
2023-06-01 13.00 13.00 13.00 13.00 0.0M
2023-05-31 13.01 13.01 13.00 13.00 0.0M
2023-05-30 13.50 13.50 13.27 13.27 0.0M
2023-05-25 12.90 12.90 12.90 12.90 0.0M
2023-05-23 12.85 12.85 12.85 12.85 0.0M
2023-05-22 12.85 12.85 12.85 12.85 0.0M
2023-05-19 12.77 12.77 12.77 12.77 0.0M
2023-05-18 12.70 12.73 12.70 12.73 0.0M
2023-05-16 12.50 12.53 12.50 12.53 0.0M
2023-05-15 12.50 12.53 12.50 12.53 0.0M
2023-05-10 12.55 12.55 12.40 12.40 0.0M
2023-05-09 12.40 12.40 12.40 12.40 0.0M
2023-05-05 12.40 12.40 12.40 12.40 0.0M
2023-05-04 12.60 12.60 12.60 12.60 0.0M
2023-05-03 12.60 12.60 12.60 12.60 0.0M
2023-05-02 12.00 12.50 12.00 12.50 0.0M
2023-05-01 12.85 12.95 12.85 12.95 0.0M
2023-04-26 12.85 12.85 12.85 12.85 0.0M
2023-04-25 13.00 13.00 12.85 12.85 0.0M
2023-04-24 12.74 13.00 12.65 13.00 0.0M
2023-04-18 12.50 13.00 12.50 13.00 0.0M
2023-04-14 13.00 13.00 13.00 13.00 0.0M
2023-04-12 12.50 12.50 12.50 12.50 0.0M
2023-04-11 13.25 13.25 13.00 13.00 0.0M
2023-04-10 12.50 13.25 10.30 13.25 0.0M
2023-04-06 12.50 12.50 12.50 12.50 0.0M
2023-04-05 12.55 12.55 12.55 12.55 0.0M
2023-04-04 12.50 12.50 12.50 12.50 0.0M
2023-03-31 12.00 13.00 12.00 12.00 0.0M
2023-03-30 10.00 14.00 10.00 12.00 0.0M
2023-03-29 12.76 12.80 12.76 12.80 0.0M
2023-03-28 12.76 12.76 12.76 12.76 0.0M
2023-03-27 13.00 13.00 13.00 13.00 0.0M
2023-03-24 13.00 13.00 13.00 13.00 0.0M
2023-03-23 13.00 13.00 13.00 13.00 0.0M
2023-03-22 13.00 13.50 13.00 13.50 0.0M
2023-03-20 14.25 14.25 14.25 14.25 0.0M
2023-03-16 13.25 14.75 13.25 14.75 0.0M
2023-03-15 14.37 14.37 14.37 14.37 0.0M
2023-03-14 14.37 14.37 14.37 14.37 0.0M
2023-03-13 14.47 14.47 14.45 14.45 0.0M
2023-03-10 14.47 14.47 14.47 14.47 0.0M
2023-03-08 14.58 14.58 14.58 14.58 0.0M
2023-03-07 14.55 14.55 14.55 14.55 0.0M
2023-03-03 14.55 14.55 14.55 14.55 0.0M
2023-03-02 14.55 14.55 14.55 14.55 0.0M
2023-03-01 14.55 14.55 14.55 14.55 0.0M
2023-02-28 15.05 15.05 15.05 15.05 0.0M
2023-02-27 14.65 14.68 14.65 14.68 0.0M
2023-02-23 14.65 14.65 14.65 14.65 0.0M
2023-02-21 15.30 15.30 14.65 14.65 0.0M
2023-02-17 14.65 15.33 14.65 15.33 0.0M
2023-02-15 14.45 14.45 14.45 14.45 0.0M
2023-02-08 14.45 14.45 14.45 14.45 0.0M
2023-02-06 15.00 15.00 15.00 15.00 0.0M
2023-02-03 15.15 15.15 15.15 15.15 0.0M
2023-01-31 15.17 15.19 14.40 15.05 0.0M
2023-01-27 15.00 15.00 15.00 15.00 0.0M
2023-01-26 15.00 15.00 15.00 15.00 0.0M
2023-01-24 15.00 15.00 15.00 15.00 0.0M
2023-01-23 15.00 15.15 14.40 14.40 0.0M
2023-01-20 14.65 14.65 14.65 14.65 0.0M
2023-01-19 15.00 15.00 15.00 15.00 0.0M
2023-01-18 15.01 15.01 15.00 15.00 0.0M
2023-01-13 15.00 15.00 15.00 15.00 0.0M
2023-01-12 14.40 14.43 14.40 14.43 0.0M
2023-01-11 14.40 14.40 14.40 14.40 0.0M
2023-01-10 14.87 14.87 14.40 14.40 0.0M
2023-01-09 14.40 14.40 14.40 14.40 0.0M
2023-01-05 14.40 14.40 14.40 14.40 0.0M
2023-01-04 14.50 14.50 14.50 14.50 0.0M
2023-01-03 14.45 14.45 14.45 14.45 0.0M