AMT - American Tower Corporation (REIT)

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jun. 2020258,03266,78255,52264,31264,312.035.000
29 may. 2020257,16258,97254,09258,17258,172.138.600
28 may. 2020255,62259,47253,52258,12258,122.190.900
27 may. 2020245,61252,94241,83252,01252,012.311.000
26 may. 2020248,59248,68240,14243,93243,932.833.600
22 may. 2020228,54242,60227,41242,43242,432.812.700
21 may. 2020229,39230,48227,12228,16228,161.263.200
20 may. 2020231,98232,66228,92230,14230,141.346.600
19 may. 2020235,08236,85229,66229,97229,971.542.800
18 may. 2020236,07238,14232,07236,03236,031.792.800
15 may. 2020228,35229,97223,83229,58229,582.246.800
14 may. 2020229,38231,00224,76229,62229,622.112.500
13 may. 2020231,26237,08229,39231,15231,152.200.600
12 may. 2020239,36240,25230,74231,69231,691.852.500
11 may. 2020236,08242,93234,48238,23238,232.040.700
08 may. 2020237,65240,25236,68238,36238,361.879.700
07 may. 2020239,18239,67235,03235,25235,252.548.900
06 may. 2020240,86242,24236,79237,26237,261.441.400
05 may. 2020237,68243,55237,68240,26240,261.421.200
04 may. 2020237,39237,50228,11236,63236,631.642.700
01 may. 2020233,24235,90232,59234,20234,201.896.800
30 abr. 2020234,11239,09232,71238,00238,003.409.800
29 abr. 2020251,02251,02235,67236,81236,813.505.800
28 abr. 2020255,25255,80242,72243,53243,532.091.900
27 abr. 2020247,00252,29245,24250,22250,221.557.500
24 abr. 2020250,28251,49243,77244,61244,611.776.500
23 abr. 2020252,19254,81248,14248,60248,601.419.200
22 abr. 2020246,23255,11245,56252,98252,982.041.400
21 abr. 2020245,21245,87239,10242,00242,001.925.500
20 abr. 2020252,03253,00248,51248,68248,681.281.800
17 abr. 2020256,56257,77248,08254,06254,062.328.100
16 abr. 2020249,59252,72247,55251,78251,781.640.700
15 abr. 2020252,93252,98243,21247,49247,491.909.700
14 abr. 2020255,08257,66252,52255,10255,102.011.800
13 abr. 2020256,70257,35246,76249,76249,761.830.900
13 abr. 20201.08 Dividendo
09 abr. 2020248,50260,43248,20259,60258,524.331.900
08 abr. 2020229,64249,65228,00249,25248,213.329.400
07 abr. 2020241,11243,88227,03227,77226,822.226.100
06 abr. 2020228,02236,22227,00235,18234,203.050.300
03 abr. 2020219,16223,75216,82222,80221,872.858.000
02 abr. 2020207,00221,09205,59220,75219,833.993.100
01 abr. 2020205,81213,40202,03206,97206,113.772.000
31 mar. 2020228,46230,00215,92217,75216,844.629.900
30 mar. 2020222,68231,97221,34230,58229,622.581.600
27 mar. 2020216,19222,04211,73218,48217,573.367.100
26 mar. 2020198,15226,29198,00222,20221,283.413.500
25 mar. 2020188,90208,54186,03199,26198,433.201.500
24 mar. 2020187,79193,85179,25190,27189,484.221.400
23 mar. 2020196,00196,27174,32179,09178,343.890.100
20 mar. 2020207,00210,00192,37195,39194,583.940.900
19 mar. 2020217,57219,78201,52209,00208,133.847.800
18 mar. 2020210,00235,84206,17217,14216,244.210.000
17 mar. 2020210,17234,90203,63227,53226,584.527.100
16 mar. 2020206,65229,81201,37202,75201,914.093.100
13 mar. 2020225,53241,56220,02238,99238,004.220.300
12 mar. 2020216,29231,72204,14217,83216,924.734.500
11 mar. 2020237,37239,19228,68232,90231,933.360.600
10 mar. 2020236,74244,21229,85243,87242,862.658.300
09 mar. 2020231,43239,61225,00231,86230,903.209.200
06 mar. 2020243,17247,58237,90246,32245,302.693.600
05 mar. 2020248,55250,89243,53246,94245,911.969.400
04 mar. 2020245,58251,97245,32251,66250,612.350.400
03 mar. 2020240,75246,84238,84242,65241,643.502.600
02 mar. 2020229,03240,88228,08240,75239,752.718.500
28 feb. 2020226,70228,71218,03226,80225,865.188.100
27 feb. 2020239,99244,89232,90232,93231,963.168.700
26 feb. 2020246,14248,36240,00242,67241,662.024.600
25 feb. 2020247,92253,99244,16246,14245,122.268.600
24 feb. 2020244,82248,77243,61245,11244,092.329.800
21 feb. 2020247,94248,64246,80247,01245,982.570.200
20 feb. 2020247,98248,53244,72247,54246,512.150.300
19 feb. 2020251,24252,39247,85248,10247,072.618.500
18 feb. 2020255,30255,60252,68252,93251,881.998.500
14 feb. 2020257,00258,32255,26256,25255,181.600.700
13 feb. 2020255,62257,43254,43256,90255,831.146.600
12 feb. 2020254,28256,66252,08256,18255,111.625.400
11 feb. 2020246,55258,62246,55254,27253,213.231.900
10 feb. 2020239,68243,88238,79243,69242,681.576.800
07 feb. 2020238,44239,52237,81238,75237,761.237.500
06 feb. 2020237,18238,57236,35237,81236,821.257.100
05 feb. 2020237,50237,98235,20236,38235,401.338.700
04 feb. 2020234,42238,22233,02237,45236,461.105.700
03 feb. 2020232,98235,04232,11234,07233,101.560.200
31 ene. 2020234,36234,94230,85231,74230,781.700.900
30 ene. 2020232,42235,26231,31235,20234,221.271.400
29 ene. 2020237,43237,86232,86233,44232,471.434.400
28 ene. 2020237,11237,67236,33237,18236,191.051.800
27 ene. 2020236,32238,16235,68237,47236,481.197.200
24 ene. 2020238,00239,99236,72237,52236,531.284.800
23 ene. 2020235,16238,49235,01237,83236,841.485.400
22 ene. 2020237,91238,17234,26235,16234,181.294.000
21 ene. 2020233,92237,92233,00236,73235,751.827.100
17 ene. 2020232,89234,41232,59233,42232,452.352.900
16 ene. 2020235,00235,15231,94232,24231,271.782.900
15 ene. 2020234,50236,74234,50235,38234,401.152.100
14 ene. 2020235,13235,94232,84233,95232,981.217.100
13 ene. 2020231,25235,42231,15235,41234,431.840.600
10 ene. 2020228,09231,02227,44230,80229,841.578.900
09 ene. 2020225,50227,14225,36226,47225,531.376.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines