Mercados españoles cerrados en 6 hrs 33 min

Atrion Corporation (ATRI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
410,18-7,02 (-1,68%)
Al cierre: 04:00PM EDT
409,24 -0,94 (-0,23%)
Después del cierre: 05:02PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024422,05422,05390,65410,18410,1833.900
07 may 2024430,00436,89417,20417,20417,2031.700
06 may 2024417,65435,00415,40435,00435,0036.600
03 may 2024420,01426,45414,95414,95414,9536.900
02 may 2024429,51431,98414,67414,95414,9536.800
01 may 2024417,01428,00415,01426,88426,8837.100
30 abr 2024420,00427,50414,03423,29423,2924.000
29 abr 2024391,05420,60391,05420,00420,0031.200
26 abr 2024405,40410,98388,97395,01395,0126.400
25 abr 2024417,37420,00396,23398,97398,9731.400
24 abr 2024402,65425,27402,65424,19424,1920.900
23 abr 2024403,30419,19401,50405,29405,2939.700
22 abr 2024409,00424,72399,83399,83399,8330.900
19 abr 2024383,00408,00381,31402,35402,3538.800
18 abr 2024399,00407,29385,70385,70385,7025.700
17 abr 2024408,40412,89398,76398,76398,7635.400
16 abr 2024401,45409,13398,80409,13409,1322.600
15 abr 2024395,40405,58395,40398,68398,6822.300
12 abr 2024402,03402,03394,00399,35399,3516.400
11 abr 2024427,30432,77403,00403,10403,1039.800
10 abr 2024436,03448,48414,70427,58427,5838.800
09 abr 2024418,78443,28418,30441,74441,7433.200
08 abr 2024416,01432,50416,01416,77416,7743.100
05 abr 2024416,40421,00414,12416,10416,1037.400
04 abr 2024405,76426,89397,38419,63419,6334.200
03 abr 2024378,51407,55375,83405,31405,3128.400
02 abr 2024401,36401,36374,84381,09381,0921.200
01 abr 2024468,00468,00405,68408,80408,8034.900
28 mar 2024444,21467,41444,21463,55463,5529.400
27 mar 2024450,00450,23443,77448,00448,0031.300
26 mar 2024436,30440,00427,78437,08437,0816.700
25 mar 2024424,00447,17424,00437,00437,0020.900
22 mar 2024443,98447,05425,29426,21426,2125.500
21 mar 2024435,31443,80435,11442,88442,8817.000
20 mar 2024449,25450,00435,34436,10436,1021.700
19 mar 2024430,50439,33420,25428,60428,6025.400
18 mar 2024442,00444,97432,20432,20432,2028.700
15 mar 2024409,27438,75409,27436,10436,1041.100
14 mar 2024424,89424,89414,59418,05418,0526.700
14 mar 20242.2 Dividendo
13 mar 2024438,48438,48423,22425,37423,1717.700
12 mar 2024435,00435,00418,72433,75431,5130.200
11 mar 2024431,10441,16425,03435,60433,3515.800
08 mar 2024409,93441,00409,93440,80438,527000
07 mar 2024395,75420,00388,98414,00411,8624.000
06 mar 2024410,36410,36386,50393,99391,9532.000
05 mar 2024388,48411,22388,48410,74408,6228.800
04 mar 2024358,72391,79358,72388,50386,4920.800
01 mar 2024366,30366,30358,02358,87357,0110.400
29 feb 2024367,99367,99367,99367,99366,096500
28 feb 2024352,86364,99352,86362,99361,1114.800
27 feb 2024359,00359,95351,30351,30349,489000
26 feb 2024359,16359,16353,02353,80351,9710.900
23 feb 2024341,46350,32341,46350,32348,514800
22 feb 2024336,23340,17336,23340,17338,413800
21 feb 2024367,56367,56362,87362,87360,992800
20 feb 2024360,69360,69347,44356,04354,205600
16 feb 2024346,01362,12346,01352,20350,385900
15 feb 2024334,75357,36334,75353,80351,975100
14 feb 2024337,59337,59335,88335,88334,145700
13 feb 2024376,86403,61341,20341,20339,447800
12 feb 2024373,74394,86373,74389,50387,496300
09 feb 2024379,53379,53371,44379,37377,415700
08 feb 2024350,38377,50350,38368,34366,437900
07 feb 2024354,99369,91354,99367,80365,907300
06 feb 2024348,74349,97339,88348,32346,5212.500
05 feb 2024335,00335,90330,16333,00331,287000
02 feb 2024320,02339,80320,00338,00336,257100
01 feb 2024326,00326,00326,00326,00324,313900
31 ene 2024338,00342,53333,81340,00338,249500
30 ene 2024335,30335,30335,30335,30333,573800
29 ene 2024321,75335,00320,66335,00333,2710.700
26 ene 2024319,98319,98319,98319,98318,333800
25 ene 2024328,23328,50321,51324,49322,813900
24 ene 2024332,61332,61326,28331,00329,295100
23 ene 2024337,70346,38334,00334,00332,275000
22 ene 2024340,00350,40328,00333,00331,2810.000
19 ene 2024332,11336,60332,11336,60334,8610.300
18 ene 2024323,00331,99323,00331,99330,276900
17 ene 2024331,73331,73308,30308,30306,7112.900
16 ene 2024348,44348,44335,21335,21333,486500
12 ene 2024357,99374,00350,99350,99349,177200
11 ene 2024348,85369,07343,88354,99353,159900
10 ene 2024352,16358,00342,00345,00343,228100
09 ene 2024383,69383,69349,14356,00354,166200
08 ene 2024388,44400,93378,20380,90378,9310.800
05 ene 2024387,00399,99369,52369,52367,619400
04 ene 2024399,86439,99390,00392,36390,3338.300
03 ene 2024390,99418,91387,95390,85388,8321.500
02 ene 2024367,17432,96367,17393,24391,2127.500
29 dic 2023390,06390,33378,79378,79376,834200
28 dic 2023396,71396,89379,97389,94387,928000
27 dic 2023385,10401,23375,98399,37397,309400
26 dic 2023373,43385,10373,43385,10383,115500
22 dic 2023352,99378,10345,69363,00361,1215.800
21 dic 2023346,15351,22329,91345,85344,066300
20 dic 2023351,37356,21344,10344,10342,3214.600
19 dic 2023370,94370,94340,00350,53348,7210.000
18 dic 2023358,01364,50338,50362,01360,1416.100
15 dic 2023368,20368,20360,75363,66361,7824.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...