Mercados españoles cerrados

ATI Inc. (ATI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,15+1,31 (+2,63%)
A partir del 12:24PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202450,2651,4449,4651,1551,15324.446
25 abr 202448,9150,1847,9049,8449,841.274.400
24 abr 202448,9549,4548,1549,2249,221.124.300
23 abr 202449,2749,4048,4149,1049,101.272.200
22 abr 202450,6150,8949,4049,7649,761.331.600
19 abr 202450,9451,6250,0950,5650,56906.500
18 abr 202450,8451,9750,3951,1051,10999.000
17 abr 202451,9251,9250,6450,7350,73756.600
16 abr 202450,1851,5349,8051,1751,17692.400
15 abr 202452,1252,9850,6951,0951,09875.100
12 abr 202452,5052,5050,9551,6451,64809.800
11 abr 202451,0452,2050,9452,0952,091.034.000
10 abr 202450,4351,0849,6350,0750,07989.200
09 abr 202452,2752,4650,9751,7451,74863.600
08 abr 202452,0052,4851,4851,7951,79760.300
05 abr 202450,3751,8650,2451,7351,73707.500
04 abr 202451,0051,6050,2350,5050,50846.800
03 abr 202450,5151,4450,2050,7550,75940.900
02 abr 202450,7650,8649,7750,6550,651.014.300
01 abr 202451,2951,4450,5251,0151,01481.100
28 mar 202450,9651,4850,6451,1751,171.033.900
27 mar 202450,6550,9450,1450,9250,92728.100
26 mar 202450,1350,5449,6850,2150,21631.000
25 mar 202450,1650,9049,9549,9549,95873.400
22 mar 202448,7449,8448,7249,5549,55693.400
21 mar 202449,0849,4348,5748,8148,811.283.800
20 mar 202448,1648,9947,5848,6048,60996.500
19 mar 202448,0048,6747,6548,1448,141.236.400
18 mar 202449,3749,5247,8447,8747,871.865.000
15 mar 202447,9349,6447,8149,3749,372.414.200
14 mar 202448,5149,0747,6848,2548,251.352.000
13 mar 202448,1549,9648,0649,0049,001.885.800
12 mar 202449,3249,5547,8048,3048,302.021.900
11 mar 202450,2350,4148,3049,4249,42992.500
08 mar 202451,6151,9550,6050,6350,63792.700
07 mar 202450,2551,2550,1951,0051,00930.000
06 mar 202450,4350,5849,4049,6549,65699.600
05 mar 202449,4950,7549,2949,7349,731.467.100
04 mar 202449,2750,0849,2249,8149,811.271.300
01 mar 202449,3650,4848,9049,2449,241.162.500
29 feb 202449,0049,8548,6349,1849,182.304.900
28 feb 202448,2749,4848,2748,6148,611.309.700
27 feb 202447,6548,9547,5448,8848,881.442.000
26 feb 202445,9147,2845,9147,1447,141.191.600
23 feb 202446,3146,8845,7646,7346,73881.000
22 feb 202445,7446,5145,6146,4646,46972.600
21 feb 202444,9346,0744,4845,8645,861.321.100
20 feb 202445,0045,1844,1544,6544,651.307.600
16 feb 202446,4947,4245,5345,6945,692.096.800
15 feb 202444,5046,9244,5046,6146,612.621.100
14 feb 202441,9144,7541,9144,4444,442.267.200
13 feb 202441,8843,2141,3741,6841,681.808.000
12 feb 202442,4443,7942,4443,0843,081.920.200
09 feb 202440,7542,4940,7542,2542,251.941.300
08 feb 202440,0040,8739,7140,7540,751.276.900
07 feb 202439,2140,3139,0440,1440,141.392.300
06 feb 202438,6139,5538,4239,0539,051.406.700
05 feb 202438,5138,8938,0838,6238,621.505.900
02 feb 202438,5339,7538,3339,1539,151.790.900
01 feb 202440,0141,0038,0438,5538,553.979.400
31 ene 202441,8141,9640,6140,8740,872.148.300
30 ene 202441,2241,4540,4741,3541,352.191.200
29 ene 202441,1041,6840,5541,6641,661.112.800
26 ene 202441,2441,4140,7541,1341,13941.200
25 ene 202442,7442,8539,7440,7340,733.010.300
24 ene 202443,5943,6242,6942,9542,951.008.900
23 ene 202443,6343,9843,0143,0643,061.328.700
22 ene 202442,1343,1141,7642,9242,92977.300
19 ene 202442,7942,9241,0942,0142,011.066.500
18 ene 202441,9942,5641,3342,5642,56839.400
17 ene 202441,4342,4841,3241,7441,74959.300
16 ene 202442,6042,9042,1542,3642,36914.700
12 ene 202443,1643,7042,4842,9142,91993.300
11 ene 202442,5142,8141,6242,6642,661.578.300
10 ene 202441,9042,9241,5242,7042,701.007.700
09 ene 202443,0043,0041,8842,0742,07805.500
08 ene 202442,8343,5342,3443,5143,51551.400
05 ene 202443,3743,9942,9443,2043,20855.500
04 ene 202443,0644,1143,0043,6843,681.506.200
03 ene 202443,8443,8442,5342,7442,741.236.600
02 ene 202444,8945,6443,9344,3044,301.381.900
29 dic 202346,1446,3545,3345,4745,47782.700
28 dic 202346,0046,5745,9046,2846,28776.300
27 dic 202346,3046,4445,9146,1846,18706.000
26 dic 202345,8146,3445,6446,2546,25574.500
22 dic 202345,5245,9645,0845,6145,61672.100
21 dic 202345,2145,3744,6445,3245,32902.500
20 dic 202343,8945,4443,8044,5744,571.566.600
19 dic 202343,1444,4742,7544,2144,211.600.900
18 dic 202343,5343,7942,6642,6742,67977.700
15 dic 202343,1843,4342,3842,7242,723.824.300
14 dic 202342,5243,1642,1042,9842,981.917.700
13 dic 202340,5341,7540,1041,4541,451.327.400
12 dic 202340,8440,9740,1040,5740,571.158.000
11 dic 202339,9141,0639,6240,9140,911.838.700
08 dic 202339,0340,3439,0339,7539,751.473.000
07 dic 202339,8540,0239,3339,9139,911.227.000
06 dic 202340,5441,1439,8439,8539,851.568.500
05 dic 202342,2342,3840,1940,2740,272.513.700
04 dic 202342,0042,8141,4142,3342,332.271.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...