Mercados españoles abiertos en 5 hrs 21 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.722,93 +381,39 (+0,97%) Dólar/Euro
1,0689 -0,0019 (-0,18%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.999,65 +904,39 (+1,58%)
Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 (ATLCL)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 22,50 | 22,69 | 22,45 | 22,69 | 22,69 | 2100 |
| 26 jun 2024 | 22,70 | 22,70 | 22,55 | 22,62 | 22,62 | 1100 |
| 25 jun 2024 | 22,71 | 22,71 | 22,62 | 22,62 | 22,62 | 3000 |
| 24 jun 2024 | 22,77 | 22,80 | 22,62 | 22,75 | 22,75 | 6000 |
| 21 jun 2024 | 22,75 | 22,85 | 22,75 | 22,82 | 22,82 | 3100 |
| 20 jun 2024 | 22,80 | 22,90 | 22,70 | 22,70 | 22,70 | 2600 |
| 18 jun 2024 | 22,75 | 23,13 | 22,60 | 22,72 | 22,72 | 4600 |
| 17 jun 2024 | 22,76 | 22,78 | 22,58 | 22,76 | 22,76 | 3800 |
| 14 jun 2024 | 22,72 | 22,78 | 22,56 | 22,75 | 22,75 | 4100 |
| 13 jun 2024 | 23,05 | 23,05 | 22,80 | 22,95 | 22,95 | 4900 |
| 12 jun 2024 | 22,85 | 22,95 | 22,77 | 22,82 | 22,82 | 1900 |
| 11 jun 2024 | 23,00 | 23,00 | 22,65 | 22,65 | 22,65 | 18.800 |
| 10 jun 2024 | 23,42 | 23,42 | 23,03 | 23,03 | 23,03 | 9800 |
| 07 jun 2024 | 23,16 | 23,42 | 22,79 | 23,12 | 23,12 | 5300 |
| 06 jun 2024 | 23,13 | 23,25 | 23,03 | 23,25 | 23,25 | 5600 |
| 05 jun 2024 | 23,20 | 23,20 | 23,00 | 23,12 | 23,12 | 4900 |
| 04 jun 2024 | 23,24 | 23,26 | 23,01 | 23,06 | 23,06 | 1500 |
| 03 jun 2024 | 23,21 | 23,30 | 22,95 | 23,30 | 23,30 | 23.900 |
| 31 may 2024 | 22,55 | 23,49 | 22,34 | 23,40 | 23,40 | 62.600 |
| 30 may 2024 | 22,56 | 22,56 | 22,51 | 22,51 | 22,51 | 600 |
| 29 may 2024 | 22,25 | 22,35 | 22,18 | 22,35 | 22,35 | 1900 |
| 28 may 2024 | 22,46 | 22,46 | 22,22 | 22,35 | 22,35 | 3500 |
| 24 may 2024 | 22,45 | 22,52 | 22,45 | 22,45 | 22,45 | 1500 |
| 23 may 2024 | 22,50 | 22,50 | 22,25 | 22,30 | 22,30 | 5600 |
| 22 may 2024 | 22,39 | 22,39 | 22,22 | 22,32 | 22,32 | 16.400 |
| 21 may 2024 | 22,40 | 22,40 | 22,30 | 22,40 | 22,40 | 6200 |
| 20 may 2024 | 22,48 | 22,50 | 22,30 | 22,35 | 22,35 | 3900 |
| 17 may 2024 | 22,50 | 22,71 | 22,47 | 22,50 | 22,50 | 2600 |
| 16 may 2024 | 22,72 | 22,72 | 22,25 | 22,48 | 22,48 | 7700 |
| 15 may 2024 | 22,37 | 23,00 | 22,37 | 22,61 | 22,61 | 6100 |
| 14 may 2024 | 22,26 | 22,37 | 22,13 | 22,33 | 22,33 | 6800 |
| 13 may 2024 | 22,13 | 22,31 | 22,10 | 22,14 | 22,14 | 11.000 |
| 10 may 2024 | 22,31 | 22,35 | 22,14 | 22,28 | 22,28 | 8500 |
| 09 may 2024 | 22,35 | 22,43 | 22,20 | 22,43 | 22,43 | 6000 |
| 08 may 2024 | 22,58 | 22,61 | 22,21 | 22,43 | 22,43 | 7500 |
| 07 may 2024 | 22,55 | 22,67 | 22,44 | 22,51 | 22,51 | 6600 |
| 06 may 2024 | 22,41 | 22,57 | 22,30 | 22,52 | 22,52 | 10.200 |
| 03 may 2024 | 22,24 | 22,41 | 22,24 | 22,33 | 22,33 | 3000 |
| 02 may 2024 | 22,30 | 22,30 | 22,10 | 22,18 | 22,18 | 6200 |
| 01 may 2024 | 22,00 | 22,25 | 22,00 | 22,11 | 22,11 | 4100 |
| 30 abr 2024 | 22,15 | 22,28 | 22,09 | 22,09 | 22,09 | 5600 |
| 29 abr 2024 | 22,33 | 22,46 | 22,21 | 22,28 | 22,28 | 4200 |
| 26 abr 2024 | 22,38 | 22,38 | 22,20 | 22,21 | 22,21 | 3000 |
| 25 abr 2024 | 22,10 | 22,39 | 22,00 | 22,21 | 22,21 | 10.600 |
| 24 abr 2024 | 22,09 | 22,24 | 21,82 | 22,24 | 22,24 | 26.800 |
| 23 abr 2024 | 22,31 | 22,31 | 22,15 | 22,20 | 22,20 | 7000 |
| 22 abr 2024 | 22,14 | 22,43 | 22,01 | 22,04 | 22,04 | 10.400 |
| 19 abr 2024 | 22,02 | 22,35 | 21,68 | 22,35 | 22,35 | 2100 |
| 18 abr 2024 | 22,69 | 22,69 | 22,15 | 22,15 | 22,15 | 11.500 |
| 17 abr 2024 | 22,40 | 22,59 | 22,35 | 22,35 | 22,35 | 4200 |
| 16 abr 2024 | 22,27 | 22,61 | 22,15 | 22,32 | 22,32 | 8700 |
| 15 abr 2024 | 22,60 | 22,60 | 22,40 | 22,48 | 22,48 | 17.500 |
| 12 abr 2024 | 22,55 | 22,80 | 22,55 | 22,73 | 22,73 | 17.500 |
| 12 abr 2024 | 0.383 Dividendo | |||||
| 11 abr 2024 | 22,67 | 22,73 | 22,64 | 22,65 | 22,27 | 6200 |
| 10 abr 2024 | 22,90 | 22,90 | 22,56 | 22,66 | 22,28 | 9000 |
| 09 abr 2024 | 22,96 | 23,00 | 22,81 | 22,91 | 22,52 | 8300 |
| 08 abr 2024 | 22,86 | 22,95 | 22,86 | 22,95 | 22,56 | 6000 |
| 05 abr 2024 | 23,16 | 23,16 | 22,85 | 22,95 | 22,56 | 5600 |
| 04 abr 2024 | 23,15 | 23,20 | 22,90 | 22,92 | 22,53 | 9600 |
| 03 abr 2024 | 23,03 | 23,20 | 22,89 | 23,06 | 22,67 | 12.900 |
| 02 abr 2024 | 23,00 | 23,21 | 22,85 | 23,07 | 22,68 | 7700 |
| 01 abr 2024 | 23,18 | 23,18 | 22,91 | 23,10 | 22,71 | 22.800 |
| 28 mar 2024 | 23,61 | 23,82 | 22,81 | 22,90 | 22,51 | 76.600 |
| 27 mar 2024 | 24,00 | 24,00 | 23,60 | 23,75 | 23,35 | 7600 |
| 26 mar 2024 | 23,93 | 24,00 | 23,60 | 23,60 | 23,20 | 16.300 |
| 25 mar 2024 | 23,75 | 23,79 | 23,75 | 23,79 | 23,39 | 900 |
| 22 mar 2024 | 23,88 | 23,91 | 23,80 | 23,88 | 23,47 | 3300 |
| 21 mar 2024 | 23,95 | 24,05 | 23,93 | 23,94 | 23,54 | 7400 |
| 20 mar 2024 | 23,84 | 24,00 | 23,68 | 24,00 | 23,59 | 3100 |
| 19 mar 2024 | 23,72 | 23,78 | 23,60 | 23,76 | 23,36 | 3300 |
| 18 mar 2024 | 23,82 | 23,99 | 23,68 | 23,99 | 23,58 | 4800 |
| 15 mar 2024 | 23,73 | 23,82 | 23,60 | 23,82 | 23,42 | 4400 |
| 14 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,44 | 400 |
| 13 mar 2024 | 23,89 | 23,90 | 23,70 | 23,80 | 23,40 | 10.000 |
| 12 mar 2024 | 23,85 | 23,86 | 23,75 | 23,82 | 23,42 | 13.000 |
| 11 mar 2024 | 23,75 | 23,84 | 23,57 | 23,83 | 23,43 | 4000 |
| 08 mar 2024 | 23,74 | 23,75 | 23,61 | 23,61 | 23,21 | 900 |
| 07 mar 2024 | 23,76 | 23,76 | 23,61 | 23,74 | 23,34 | 2300 |
| 06 mar 2024 | 23,83 | 23,83 | 23,57 | 23,79 | 23,39 | 3200 |
| 05 mar 2024 | 23,48 | 23,55 | 23,28 | 23,55 | 23,15 | 6100 |
| 04 mar 2024 | 23,85 | 23,85 | 23,40 | 23,40 | 23,00 | 6600 |
| 01 mar 2024 | 23,21 | 23,85 | 23,21 | 23,77 | 23,37 | 6200 |
| 29 feb 2024 | 23,56 | 24,03 | 23,23 | 23,99 | 23,58 | 38.400 |
| 28 feb 2024 | 23,29 | 23,30 | 23,09 | 23,09 | 22,70 | 2000 |
| 27 feb 2024 | 23,61 | 23,61 | 23,50 | 23,50 | 23,10 | 7000 |
| 26 feb 2024 | 23,24 | 23,60 | 23,20 | 23,60 | 23,21 | 4000 |
| 23 feb 2024 | 23,12 | 23,22 | 23,07 | 23,22 | 22,82 | 4700 |
| 22 feb 2024 | 23,05 | 23,52 | 23,01 | 23,09 | 22,70 | 17.100 |
| 21 feb 2024 | 23,00 | 23,49 | 22,91 | 23,42 | 23,02 | 6800 |
| 20 feb 2024 | 22,86 | 22,97 | 22,84 | 22,93 | 22,55 | 2700 |
| 16 feb 2024 | 22,95 | 22,98 | 22,70 | 22,80 | 22,41 | 6800 |
| 15 feb 2024 | 22,85 | 23,00 | 22,72 | 22,98 | 22,59 | 8600 |
| 14 feb 2024 | 22,98 | 23,50 | 22,80 | 22,82 | 22,43 | 7300 |
| 13 feb 2024 | 22,90 | 22,94 | 22,80 | 22,80 | 22,41 | 6000 |
| 12 feb 2024 | 22,94 | 23,00 | 22,88 | 22,99 | 22,60 | 5700 |
| 09 feb 2024 | 22,91 | 23,10 | 22,91 | 23,00 | 22,61 | 7600 |
| 08 feb 2024 | 23,59 | 23,59 | 23,45 | 23,49 | 23,10 | 1700 |
| 07 feb 2024 | 22,76 | 22,99 | 22,76 | 22,99 | 22,60 | 4200 |
| 06 feb 2024 | 23,03 | 23,10 | 22,84 | 22,85 | 22,46 | 3900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.