Mercados españoles abiertos en 3 hrs 31 min

Allegheny Technologies Incorporated (ATI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,83-0,17 (-0,85%)
Al cierre: 04:00PM EST
19,80 -0,03 (-0,15%)
Después del cierre: 04:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 202219,7920,5819,6620,4120,411.838.900
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
31 dic 202115,7316,0115,6615,9315,931.392.100
30 dic 202115,8416,0515,6715,6715,67698.700
29 dic 202115,9516,1415,8315,8915,89817.200
28 dic 202115,7016,0815,6215,9615,96845.900
27 dic 202115,5715,9715,3915,9015,90942.000
23 dic 202115,5415,6715,3615,5815,58720.100
22 dic 202115,5715,6915,3415,4815,481.210.200
21 dic 202115,2415,7515,1915,5515,551.254.700
20 dic 202114,9615,1914,7015,1015,102.304.200
17 dic 202114,7215,4714,6615,2915,294.683.400
16 dic 202115,6015,8314,9715,0215,021.423.400
15 dic 202114,9015,4014,5215,3115,311.673.600
14 dic 202114,7615,5314,7115,0815,081.359.200
13 dic 202115,1815,2914,6514,8514,851.183.500
10 dic 202115,0615,3214,6615,2915,291.707.300
09 dic 202114,9315,0214,5914,8614,86962.300
08 dic 202115,1115,5014,9315,2515,251.279.900
07 dic 202115,0515,4314,8615,0015,001.410.600
06 dic 202114,8215,1814,5914,7714,771.383.700
03 dic 202114,5514,7314,2314,5414,541.170.300
02 dic 202114,2714,9214,1214,5814,581.609.000
01 dic 202114,7315,1314,0614,0614,062.992.200
30 nov 202114,2714,5413,8514,2414,242.201.700
29 nov 202115,3815,4414,4414,5114,512.411.500
26 nov 202115,2615,5014,5715,1615,161.563.000
24 nov 202116,0116,1515,7716,0616,06871.200
23 nov 202116,2416,4915,8916,0816,081.511.500
22 nov 202116,2316,5116,0616,1316,131.423.900
19 nov 202116,0716,2215,7816,0316,031.650.500
18 nov 202116,3516,5115,9116,3516,351.185.900
17 nov 202116,7116,8916,2616,3316,331.654.600
16 nov 202117,2817,4416,8416,9016,901.263.800
15 nov 202117,2817,6117,1117,4517,45970.600
12 nov 202117,3817,6017,2117,2217,22805.000
11 nov 202117,4517,6017,0517,5817,58852.300
10 nov 202117,3717,7117,1217,2617,261.315.500
09 nov 202117,4717,5917,0117,5317,531.393.000
08 nov 202118,0918,3317,4117,5617,561.840.100
05 nov 202116,9317,8016,9317,7417,741.720.600
04 nov 202116,6616,9516,1416,5916,591.897.500
03 nov 202116,1216,5716,0016,4416,441.193.300
02 nov 202116,5916,7316,1916,2216,221.799.400
01 nov 202116,1516,8015,8916,6216,622.584.000
29 oct 202116,7516,8616,0116,1016,101.915.700
28 oct 202115,7117,2415,6916,7416,745.214.200
27 oct 202114,8915,2314,8614,9414,941.945.500
26 oct 202115,2715,6915,0615,1315,131.906.700
25 oct 202116,0216,0815,1715,1915,192.115.300
22 oct 202116,3616,4715,8715,9715,97985.400
21 oct 202116,3216,4316,0616,3216,321.301.300
20 oct 202116,2816,6516,1016,5216,52864.500
19 oct 202116,6616,7216,3916,4316,43958.300
18 oct 202116,8516,9916,6116,6816,681.363.000
15 oct 202118,1518,2617,1817,1917,192.449.900
14 oct 202117,0917,4216,9017,1017,101.400.800
13 oct 202116,4616,9216,0616,8216,821.723.700
12 oct 202116,8716,9016,4116,4616,461.162.700
11 oct 202117,2217,5816,8816,8916,891.128.200
08 oct 202116,9317,1516,8616,9516,95788.700
07 oct 202117,0317,3016,9316,9816,98725.500
06 oct 202116,6316,8116,3016,8016,80912.600
05 oct 202116,9817,2816,8017,0217,021.416.300
04 oct 202117,3217,8116,7816,8816,881.555.500
01 oct 202116,6317,5316,5717,3117,312.182.900
30 sept 202117,1017,2116,6316,6316,632.163.900
29 sept 202117,1117,1316,5516,9016,901.364.400
28 sept 202116,9417,2016,5616,7516,751.112.400
27 sept 202116,9917,4216,9917,1817,181.230.100
24 sept 202116,6717,1316,4816,8016,801.123.000
23 sept 202116,5617,1416,5016,7816,781.804.700
22 sept 202116,6416,9716,4016,4116,411.370.800
21 sept 202116,8116,8115,9916,2916,291.713.500
20 sept 202115,9716,6415,7516,6316,631.458.300
17 sept 202117,1617,3316,5516,7616,763.918.300
16 sept 202117,7617,9317,1317,2117,211.696.000
15 sept 202117,4417,9917,3417,9517,951.811.800
14 sept 202117,6617,7217,1117,3317,331.079.900
13 sept 202117,6017,7817,2917,6617,66789.700
10 sept 202117,7418,0617,3117,3217,32823.000
09 sept 202117,4118,0517,3917,5517,551.424.900
08 sept 202117,2517,4916,9917,4417,441.297.500
07 sept 202117,9318,1417,5317,5717,57853.900
03 sept 202118,0518,1417,6817,9417,94786.700
02 sept 202117,9018,3417,6818,0318,03923.800
01 sept 202117,7217,9917,3417,6517,651.831.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...