Mercados españoles cerrados

Atlanticus Holdings Corporation (ATLC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,03+0,22 (+0,82%)
Al cierre: 04:00PM EDT
27,03 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202427,2428,3526,8227,0327,0312.458
02 may 202426,7627,3026,1326,8126,8118.400
01 may 202426,4727,0126,3126,7626,769600
30 abr 202427,5927,6226,4526,4526,4521.800
29 abr 202426,9327,5026,9327,4527,4514.200
26 abr 202425,5827,3125,5827,1127,115000
25 abr 202424,8926,5624,8826,1026,1013.200
24 abr 202424,0025,6324,0024,8824,8810.800
23 abr 202424,0224,8023,9124,2624,2615.100
22 abr 202424,0824,2923,2123,4523,4526.200
19 abr 202424,4124,9523,7824,3424,3422.000
18 abr 202426,0326,0324,5024,5024,5026.500
17 abr 202426,1126,3525,5025,5525,559100
16 abr 202426,0126,6526,0026,1126,118500
15 abr 202427,2127,3426,1526,1526,157600
12 abr 202427,9628,2626,8627,3327,3316.800
11 abr 202427,2827,6526,7527,4527,458700
10 abr 202427,9628,2026,2627,6627,6611.000
09 abr 202428,5729,3028,2128,2128,219000
08 abr 202428,8529,6228,6828,6828,686700
05 abr 202429,5029,7528,8328,8528,8515.600
04 abr 202429,1129,5028,6028,8628,8615.700
03 abr 202428,6129,3128,5428,7628,768600
02 abr 202429,0029,0128,5328,6828,6811.000
01 abr 202429,5929,5928,7329,0029,006500
28 mar 202430,4030,6929,5629,5929,597000
27 mar 202428,9930,5028,9930,5030,507000
26 mar 202429,7529,9428,6628,6628,667900
25 mar 202430,3430,6929,0129,3529,359000
22 mar 202430,5630,6030,1130,1130,114300
21 mar 202431,3232,2930,9431,1331,1321.100
20 mar 202429,7731,0029,4530,9930,9920.700
19 mar 202429,7530,4929,6729,9429,9415.200
18 mar 202430,1431,0029,8029,8829,8816.400
15 mar 202430,0030,6429,7330,1130,1136.500
14 mar 202429,8430,3929,8030,0130,0114.000
13 mar 202430,3530,7030,0330,0830,0811.900
12 mar 202430,5031,1930,3030,3530,3514.100
11 mar 202431,1731,3930,7831,0131,0116.600
08 mar 202431,1031,1430,6630,7530,7511.200
07 mar 202430,9631,4030,7630,9230,9212.400
06 mar 202430,9931,1830,6931,1031,1014.000
05 mar 202430,6831,5630,3230,3230,3221.600
04 mar 202432,8733,2231,7931,9631,9613.300
01 mar 202432,6233,2232,6233,0033,0021.400
29 feb 202433,1533,9832,8233,1533,1522.300
28 feb 202433,2433,3732,8032,8032,8010.500
27 feb 202433,6033,6232,3833,5633,567300
26 feb 202433,0033,7033,0033,0633,069900
23 feb 202433,5133,6033,0033,0033,006300
22 feb 202433,5134,1933,0134,1234,1214.900
21 feb 202433,5134,0033,3033,7033,706300
20 feb 202433,0633,9633,0033,2133,2110.400
16 feb 202434,4934,5432,7733,4433,4418.100
15 feb 202431,7635,0031,7634,5334,5310.900
14 feb 202431,5533,5830,8633,5033,5016.100
13 feb 202431,4032,5030,2730,6830,6818.800
12 feb 202432,0933,2531,2732,3132,3114.100
09 feb 202431,7132,4831,1332,4832,488600
08 feb 202431,3232,6531,3232,2832,286600
07 feb 202432,7032,7032,0132,0532,054800
06 feb 202433,0833,5232,7532,7632,766000
05 feb 202433,7434,0432,4032,9632,969100
02 feb 202434,2634,8534,1934,2334,237400
01 feb 202435,0035,4034,6734,7834,788700
31 ene 202434,9936,5034,6934,6934,6913.900
30 ene 202436,0937,0836,0936,8136,816000
29 ene 202435,7936,8035,2836,6336,635000
26 ene 202436,5236,5235,7636,0236,024500
25 ene 202434,3236,0134,3236,0036,0010.700
24 ene 202434,5534,8734,0234,1634,165700
23 ene 202436,1036,1034,6835,0035,0015.200
22 ene 202435,0035,9434,9035,9435,949400
19 ene 202434,9135,0232,9935,0035,0012.300
18 ene 202432,3634,8832,3634,6134,618000
17 ene 202434,5835,2133,9635,2035,209400
16 ene 202435,0835,5434,6535,5235,526100
12 ene 202435,7935,7935,1835,6135,618400
11 ene 202435,7636,1334,5035,3535,358500
10 ene 202435,0036,7335,0035,8635,8637.800
09 ene 202434,0135,9534,0135,5235,5210.600
08 ene 202435,2135,8134,8635,7735,778200
05 ene 202433,5936,2433,5935,5135,5114.700
04 ene 202435,7435,7434,4634,6334,6310.100
03 ene 202437,3337,3335,7435,7435,7411.800
02 ene 202438,4838,4837,0037,6837,6821.600
29 dic 202338,6939,2536,2938,6738,6753.500
28 dic 202338,9739,4638,2638,6938,6913.100
27 dic 202338,6139,1538,5038,7038,7015.900
26 dic 202337,9439,5337,4438,7338,7316.600
22 dic 202336,7336,8435,3036,8236,828000
21 dic 202336,9939,0934,7636,1736,17100.200
20 dic 202337,2138,2236,0136,5936,5915.200
19 dic 202335,4837,4134,6836,9836,988800
18 dic 202335,2535,7835,2535,6835,6817.400
15 dic 202335,2537,7734,4635,4535,4547.800
14 dic 202333,3935,6733,3935,1835,1823.100
13 dic 202331,4533,3730,7832,7332,7334.900
12 dic 202331,7032,3031,2531,5231,525700
11 dic 202332,3532,3731,5231,7831,787500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...