Mercados españoles cerrados en 5 hrs 22 min

Atour Lifestyle Holdings Limited (ATAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,25+0,50 (+2,67%)
Al cierre: 04:00PM EDT
18,90 -0,35 (-1,82%)
Después del cierre: 06:54PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202418,8519,3818,5719,2519,25711.438
02 may 202418,3918,9618,1218,7518,751.129.600
01 may 202417,8117,9217,7017,8617,86825.100
30 abr 202417,9018,0617,6917,8317,83809.000
29 abr 202418,6918,6917,8818,0018,00448.600
26 abr 202418,5518,8618,5518,6618,66770.900
25 abr 202418,4018,6518,0018,4118,412.438.100
24 abr 202418,0218,5318,0018,4318,431.251.200
23 abr 202417,7418,0417,7417,7617,76829.000
22 abr 202417,4217,7717,4017,5017,50328.600
19 abr 202417,1817,4917,1617,2417,24456.300
18 abr 202417,1517,7217,1417,3917,39687.800
17 abr 202417,3617,3616,8317,0217,021.121.000
16 abr 202417,3217,3616,7817,2817,281.388.700
15 abr 202417,8618,0917,2217,4017,40547.200
12 abr 202418,0818,0817,6617,7517,751.333.900
11 abr 202418,1918,4218,0018,2418,24681.600
10 abr 202418,6018,6518,0018,1118,11996.500
09 abr 202418,5018,6118,3118,5818,58793.100
08 abr 202418,5018,8018,3218,4318,43682.000
05 abr 202418,4618,5918,1718,3718,37142.300
04 abr 202418,8618,9218,0818,2118,21312.300
03 abr 202418,9019,0018,7518,9818,98299.500
02 abr 202418,6619,0218,5718,9818,98638.500
01 abr 202418,0918,6517,7918,5718,571.256.000
28 mar 202419,2019,4017,5617,9417,941.599.800
27 mar 202419,1219,2818,9119,0019,00623.300
26 mar 202419,4019,5019,1019,1819,18421.400
25 mar 202419,1719,3419,0019,2719,27360.400
22 mar 202418,9619,0818,7719,0019,00558.300
21 mar 202419,4019,4018,7119,0919,091.025.500
20 mar 202419,4819,7319,3119,4519,45724.000
19 mar 202419,4319,6319,2119,3119,31225.700
18 mar 202419,3919,6819,3819,6819,68578.200
15 mar 202419,4019,5019,1719,4019,402.588.700
14 mar 202419,8019,8019,3519,4319,431.108.000
13 mar 202419,4119,8019,2519,7919,79665.700
12 mar 202419,0119,4719,0019,3019,30357.200
11 mar 202418,4019,0018,3018,7118,71223.000
08 mar 202418,2318,5018,0118,1618,16263.300
07 mar 202418,7819,0318,0918,2218,22370.800
06 mar 202419,2019,5018,8018,8818,88406.500
05 mar 202418,8919,0418,0018,9418,94331.200
04 mar 202419,4919,4919,0419,1719,17384.600
01 mar 202419,4519,5519,3419,4919,49456.400
29 feb 202419,5119,5619,1819,3819,38544.600
28 feb 202419,2119,5019,1719,4319,43253.900
27 feb 202419,3919,7019,2919,5019,50370.600
26 feb 202419,6019,7019,1819,5519,55722.900
23 feb 202419,5919,8019,4819,5819,581.255.600
22 feb 202419,1119,5019,0719,4019,40947.900
21 feb 202418,8519,3518,8018,9818,98664.700
20 feb 202419,2619,2618,3118,5718,57937.000
16 feb 202418,8919,6918,7219,2819,281.909.400
15 feb 202418,2618,4718,1918,3418,34309.500
14 feb 202418,0018,2917,9818,2818,28182.300
13 feb 202417,8618,1017,6917,8817,88326.800
12 feb 202418,0018,3017,9318,0118,01143.500
09 feb 202418,0218,0317,6718,0018,00264.700
08 feb 202418,0118,1817,9018,0418,04106.000
07 feb 202417,9518,1117,6818,0618,06198.800
06 feb 202418,3418,4618,0318,2118,21426.600
05 feb 202417,9918,0017,6617,8117,81346.800
02 feb 202417,9317,9317,5717,8417,84432.300
01 feb 202417,5018,0017,4418,0018,00173.900
31 ene 202417,1117,5616,8917,3117,31249.200
30 ene 202417,5617,6917,1117,1917,19231.100
29 ene 202418,0018,0417,2717,7517,75235.400
26 ene 202417,9218,0517,7417,9817,98188.300
25 ene 202418,3618,4717,9417,9917,99194.600
24 ene 202418,2518,4617,9718,0918,09420.200
23 ene 202417,5518,1417,5017,9917,99577.100
22 ene 202417,7117,7916,7017,0817,08679.000
19 ene 202418,0018,3817,7218,0218,02291.600
18 ene 202417,5518,2117,5518,0518,05547.700
17 ene 202416,9717,6416,5317,4817,48614.700
16 ene 202417,7318,2317,5017,5217,52577.400
12 ene 202417,0817,8417,0817,8417,84307.800
11 ene 202416,9817,1916,9517,0717,07229.200
10 ene 202416,9917,3316,9416,9716,97322.600
09 ene 202416,5117,0316,5016,9916,99750.500
08 ene 202416,5517,1016,3116,9016,90514.400
05 ene 202416,7916,9716,5616,8816,88524.800
04 ene 202416,9617,0216,2516,9016,90967.500
03 ene 202416,6717,1016,6216,9416,94435.400
02 ene 202417,2517,3316,6916,8216,82331.000
29 dic 202317,1817,7417,1817,3617,36318.600
28 dic 202317,1117,4917,0617,1217,12622.800
27 dic 202317,0217,1316,7517,0017,00657.600
26 dic 202317,1917,4717,0117,0917,09579.600
22 dic 202317,1917,3116,6717,1417,14471.000
21 dic 202317,2917,3916,7817,3217,32339.200
20 dic 202317,3217,5016,9316,9416,94385.200
19 dic 202317,2917,3917,1917,3617,36360.400
18 dic 202317,1717,3717,0517,1117,11411.200
15 dic 202317,0917,2716,7717,1117,11500.000
14 dic 202317,1517,4316,9216,9816,98690.600
13 dic 202316,5617,1016,5017,0617,06519.500
12 dic 202316,5817,1216,5016,7116,71708.600
11 dic 202316,8817,0416,4616,7016,701.406.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...