Mercados españoles cerrados

Atmos Energy Corporation (ATO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
117,20+2,63 (+2,30%)
Al cierre: 04:00PM EDT
117,50 +0,30 (+0,26%)
Después del cierre: 07:24PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024115,03117,26115,03117,20117,201.108.300
18 abr 2024114,95115,08114,03114,57114,57563.700
17 abr 2024113,02114,95112,79114,56114,56687.700
16 abr 2024112,73112,84110,97112,33112,33973.100
15 abr 2024114,70115,21112,58113,06113,06904.200
12 abr 2024114,21115,49113,23113,99113,99668.400
11 abr 2024115,91115,91113,93114,38114,38793.100
10 abr 2024114,88115,24113,71115,08115,08627.500
09 abr 2024116,75117,26116,21116,64116,64558.700
08 abr 2024116,40116,96115,95116,33116,33676.000
05 abr 2024115,58116,41115,01116,23116,23525.700
04 abr 2024117,96117,96115,16116,13116,13768.700
03 abr 2024117,60117,87116,33116,97116,97628.600
02 abr 2024117,52119,10117,52117,77117,77674.900
01 abr 2024119,05119,36117,48117,85117,85650.800
28 mar 2024118,06119,05117,89118,87118,871.265.400
27 mar 2024115,93118,30115,54118,26118,26833.600
26 mar 2024116,05116,20114,75115,25115,25514.300
25 mar 2024116,90116,98115,64116,10116,10466.500
22 mar 2024117,63117,90116,34116,57116,57538.300
21 mar 2024116,67117,18116,10116,83116,83473.800
20 mar 2024115,35116,53115,26116,50116,50979.200
19 mar 2024115,89116,68115,33115,78115,78805.800
18 mar 2024114,76116,44114,30115,41115,41861.400
15 mar 2024114,00115,92113,82114,55114,552.832.300
14 mar 2024116,80116,80114,52114,90114,901.289.300
13 mar 2024117,12117,24115,81116,23116,231.051.100
12 mar 2024116,58117,16115,78116,52116,521.264.700
11 mar 2024116,04117,14115,50117,00117,00845.100
08 mar 2024116,06116,63115,30115,82115,82999.700
07 mar 2024116,11116,62115,18115,59115,59797.000
06 mar 2024115,04115,65114,40115,20115,201.120.100
05 mar 2024115,05115,43113,72114,46114,461.395.500
04 mar 2024112,32115,02112,32114,68114,68981.000
01 mar 2024112,62113,23111,26112,73112,73578.300
29 feb 2024113,11113,56112,62112,91112,911.189.100
28 feb 2024112,46113,27111,85112,46112,46619.400
27 feb 2024112,05112,62111,52112,53112,53498.200
26 feb 2024112,53112,53111,02111,62111,62682.500
23 feb 2024113,39114,03112,74112,76112,76733.100
23 feb 20240.805 Dividendo
22 feb 2024113,67114,61113,03114,19113,39922.100
21 feb 2024114,03114,99113,69114,69113,88831.900
20 feb 2024114,07115,66113,55113,69112,89843.300
16 feb 2024113,65114,51113,30113,95113,151.012.100
15 feb 2024113,29114,59113,29114,27113,46719.100
14 feb 2024111,80113,29111,54112,98112,18700.700
13 feb 2024113,65113,75110,46111,75110,96633.600
12 feb 2024113,26114,30112,98114,00113,20918.500
09 feb 2024112,59113,51112,59113,11112,31745.100
08 feb 2024111,46113,04111,35112,93112,13819.200
07 feb 2024113,26113,26110,64111,93111,141.227.500
06 feb 2024111,50111,96110,84111,81111,021.171.800
05 feb 2024112,71113,06111,23111,78110,99780.300
02 feb 2024114,66115,04112,65113,77112,97774.700
01 feb 2024114,04115,82113,31115,79114,97638.600
31 ene 2024115,54115,90113,19113,94113,141.123.100
30 ene 2024113,91114,96113,56114,51113,70525.400
29 ene 2024113,76114,50113,30114,26113,45572.900
26 ene 2024114,29114,49113,42113,70112,90799.700
25 ene 2024111,39114,03111,34113,92113,121.102.000
24 ene 2024113,38113,47110,72110,89110,11831.900
23 ene 2024111,65113,28111,65112,70111,91752.300
22 ene 2024113,27113,87112,44113,14112,34685.900
19 ene 2024113,30113,50112,15113,08112,281.169.900
18 ene 2024112,47112,51111,16112,43111,641.127.000
17 ene 2024113,51114,47111,80112,74111,95854.500
16 ene 2024115,15115,88113,76114,08113,28692.500
12 ene 2024116,17116,63115,47115,79114,97509.400
11 ene 2024117,76117,76115,24115,39114,58623.400
10 ene 2024118,52118,78117,66118,04117,21627.600
09 ene 2024118,48118,81117,72118,36117,53594.200
08 ene 2024118,23118,92117,38118,85118,01492.600
05 ene 2024117,36118,44117,02117,98117,15628.200
04 ene 2024118,28118,75117,49117,60116,77550.600
03 ene 2024117,11118,69117,04118,02117,191.093.500
02 ene 2024115,67117,33115,67116,93116,11882.300
29 dic 2023115,59116,23115,17115,90115,08429.800
28 dic 2023115,94116,74115,71116,08115,26436.300
27 dic 2023115,95116,12115,49115,92115,10437.600
26 dic 2023114,74116,28114,45115,81114,99602.700
22 dic 2023114,28115,67114,05114,91114,10375.100
21 dic 2023113,49114,66113,03113,75112,95436.300
20 dic 2023114,89115,49113,13113,16112,36588.500
19 dic 2023114,57115,18114,18115,15114,34787.800
18 dic 2023114,97115,47113,72114,28113,47918.900
15 dic 2023115,00115,03113,98114,82114,012.470.500
14 dic 2023117,40118,27115,23115,39114,581.317.900
13 dic 2023113,78117,12113,03116,85116,031.900.500
12 dic 2023113,52114,06112,52113,70112,90894.700
11 dic 2023113,33113,60112,31113,32112,52878.200
08 dic 2023114,45114,48112,96113,46112,66885.500
07 dic 2023114,87115,13114,19114,53113,72864.800
06 dic 2023114,10114,74113,62114,73113,92932.100
05 dic 2023115,05115,33113,28113,88113,081.046.000
04 dic 2023113,31115,29113,09114,92114,111.363.300
01 dic 2023113,93114,62112,95113,85113,051.687.300
30 nov 2023112,56113,88111,17113,81113,0110.055.800
29 nov 2023112,47112,75111,60112,05111,261.329.700
28 nov 2023112,65113,80112,18112,50111,711.151.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...