Mercados españoles cerrados en 1 hr 34 mins

Allegheny Technologies Incorporated (ATI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,45+0,27 (+1,03%)
A partir del 09:55AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 202226,0026,6325,8926,4526,4581.640
24 may 202226,0026,2925,2526,1826,18941.600
23 may 202225,1226,4424,6126,1826,181.480.300
20 may 202226,1926,5624,2224,7324,731.790.700
19 may 202226,5027,7225,8126,1426,142.059.200
18 may 202226,9227,8826,7227,0427,042.661.000
17 may 202226,1227,2826,0926,9626,961.810.700
16 may 202225,9626,5025,2425,6325,632.800.400
13 may 202226,0926,7425,6525,7325,731.562.200
12 may 202225,8926,7825,1525,7725,772.881.400
11 may 202225,8426,7425,5925,7625,761.668.000
10 may 202225,5526,2625,3725,6825,682.443.500
09 may 202225,9626,3925,3325,6125,611.815.600
06 may 202226,6926,8625,9126,6926,692.681.300
05 may 202228,7429,0326,0626,6226,622.458.800
04 may 202228,3029,7027,9129,0429,042.330.100
03 may 202227,0528,4326,8327,9227,922.018.700
02 may 202227,2227,9326,4527,1727,171.936.300
29 abr 202228,2028,4926,9627,1827,181.738.300
28 abr 202227,4928,4727,0528,0328,031.201.900
27 abr 202227,6627,8326,9227,2227,221.120.900
26 abr 202227,5627,7326,7726,9426,941.483.900
25 abr 202227,7328,2226,5927,6327,631.949.600
22 abr 202229,0329,2928,1128,5628,561.313.400
21 abr 202230,1430,6029,0129,1129,112.662.900
20 abr 202229,6830,3429,1129,9629,961.196.800
19 abr 202229,3730,0728,8929,7329,731.225.500
18 abr 202230,4030,6529,2529,4029,401.694.800
14 abr 202228,4230,7428,3930,3330,333.471.400
13 abr 202227,4028,6426,9828,4328,431.639.100
12 abr 202227,4028,0726,8026,9826,981.196.800
11 abr 202227,5528,1427,1127,2127,211.159.100
08 abr 202227,8328,1327,2627,4227,421.259.400
07 abr 202227,8628,1727,2727,6727,671.259.600
06 abr 202227,5727,8327,1727,7327,731.207.200
05 abr 202227,7828,1227,0927,7227,722.432.100
04 abr 202227,0827,9726,9427,8527,851.951.500
01 abr 202226,9627,3026,6927,0027,001.547.800
31 mar 202227,5327,7526,8326,8426,841.496.700
30 mar 202226,4627,5526,4627,5427,542.760.100
29 mar 202226,3226,7025,5726,4926,493.234.600
28 mar 202227,5527,6526,7727,0927,091.152.500
25 mar 202227,9428,3827,6427,9127,911.159.500
24 mar 202227,9628,1627,5127,9127,911.737.300
23 mar 202227,0628,4526,9827,9727,972.689.600
22 mar 202226,6627,4426,2627,0727,071.745.900
21 mar 202226,4727,2426,1326,4426,441.335.700
18 mar 202226,0526,1925,3026,0826,083.589.700
17 mar 202226,1626,3125,4825,8525,851.723.700
16 mar 202226,6027,0025,7226,3426,342.110.800
15 mar 202225,2826,4025,1326,3726,371.972.900
14 mar 202226,1726,5625,3325,7425,743.317.000
11 mar 202226,7027,4926,4026,5026,501.653.600
10 mar 202225,7526,9925,7526,9826,982.196.100
09 mar 202225,9926,6024,6425,6725,672.956.200
08 mar 202226,2626,6525,7826,0026,003.209.200
07 mar 202226,2728,4025,9626,4826,484.181.400
04 mar 202225,8426,2325,4526,0526,051.892.200
03 mar 202226,5726,7925,7326,1626,162.161.000
02 mar 202225,6526,9525,3026,4926,492.359.900
01 mar 202225,7126,4025,1625,4625,462.191.700
28 feb 202225,1126,3425,0525,7425,743.197.300
25 feb 202223,9725,7923,9225,4625,462.526.800
24 feb 202223,2523,9623,1223,7723,773.047.700
23 feb 202224,0724,1323,5923,6823,681.463.900
22 feb 202223,8724,2923,7423,8823,881.627.600
18 feb 202224,4924,6923,5423,9723,971.646.800
17 feb 202223,8025,2923,7124,7024,703.171.400
16 feb 202224,1124,6224,0524,2024,202.476.800
15 feb 202223,9224,3923,6423,9323,931.381.100
14 feb 202223,8924,2823,5323,8923,891.754.900
11 feb 202223,3124,4022,9723,9923,992.120.800
10 feb 202223,4024,6023,3223,5723,572.580.000
09 feb 202223,7424,4023,4423,8623,862.015.900
08 feb 202223,1823,6222,8623,5423,542.016.600
07 feb 202223,1023,2622,5222,9422,942.047.400
04 feb 202222,3923,0122,1322,7122,713.445.100
03 feb 202222,1823,0721,7822,4622,465.075.400
02 feb 202221,2222,6820,6622,0222,0210.506.300
01 feb 202218,6018,9218,3218,8118,812.636.400
31 ene 202218,2518,6418,0018,2918,292.234.900
28 ene 202218,3218,5417,7118,4118,412.119.700
27 ene 202219,4019,6418,3118,6318,632.286.300
26 ene 202219,3919,9818,8919,1519,153.806.900
25 ene 202219,4519,5018,8019,2219,225.331.400
24 ene 202219,5419,9519,1719,8319,832.553.100
21 ene 202220,0720,3219,6820,0020,002.563.500
20 ene 202220,5821,5220,1720,2420,244.005.900
19 ene 202220,5520,7019,6720,5120,512.359.000
18 ene 202220,1220,5920,0720,3820,381.876.400
14 ene 202219,7920,5819,6620,4120,411.839.200
13 ene 202219,4020,3819,4020,0920,093.301.600
12 ene 202219,6719,7919,1219,2619,261.557.000
11 ene 202219,0319,4118,7619,3319,332.487.500
10 ene 202218,2718,8818,2418,3718,372.098.800
07 ene 202218,4718,8118,1118,2618,262.741.100
06 ene 202217,4317,8117,1917,7517,751.846.700
05 ene 202216,8617,5216,7817,2517,255.495.800
04 ene 202216,4517,0216,4516,7816,781.506.400
03 ene 202216,0216,5216,0216,2816,281.367.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...