Mercados españoles abiertos en 8 hrs 8 min

Astronics Corporation (ATRO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,35-0,85 (-4,21%)
Al cierre: 04:00PM EDT
19,35 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202420,0820,1819,2619,3519,3581.102
05 jun 202420,1920,2419,8020,2020,20102.700
04 jun 202420,0120,0719,6819,9619,96115.300
03 jun 202420,7920,9420,1720,1920,1997.900
31 may 202420,5220,7920,2720,5620,5682.400
30 may 202420,7520,9220,3720,4320,4389.200
29 may 202420,8921,1620,6820,7020,70131.800
28 may 202421,1221,6121,1021,2821,28172.500
24 may 202420,7421,0520,5320,9220,9278.900
23 may 202421,3721,4620,3920,5320,53144.600
22 may 202421,8321,8421,0821,2621,26122.800
21 may 202421,1321,8321,0821,7521,75146.000
20 may 202420,3821,3520,2521,2721,27156.100
17 may 202420,9621,0820,3120,3620,36158.600
16 may 202420,5720,9020,3820,8820,88151.900
15 may 202419,1820,7119,0320,6420,64327.900
14 may 202419,0319,2018,6318,9218,9293.100
13 may 202418,7018,9318,3018,8918,89100.400
10 may 202418,6318,7818,0918,4718,47273.900
09 may 202418,3618,7518,3418,6118,6183.100
08 may 202418,5218,7218,2118,2718,2779.800
07 may 202418,7919,0218,6418,6918,69145.300
06 may 202418,4619,1618,2218,7718,77156.800
03 may 202417,4918,3817,0018,3718,37183.100
02 may 202417,2617,3117,0417,2217,22127.500
01 may 202416,8617,4116,8617,0317,0397.500
30 abr 202416,5316,9016,5316,7716,7794.100
29 abr 202416,6516,7916,4116,6616,6675.700
26 abr 202416,2316,6816,0516,5816,5894.300
25 abr 202416,3016,3016,0516,1216,12138.300
24 abr 202416,6816,9816,3516,4616,46115.100
23 abr 202416,4016,9516,2016,7916,79115.300
22 abr 202416,1616,4015,9816,3216,32146.900
19 abr 202415,9216,2215,8316,0216,02118.500
18 abr 202416,2516,4515,9616,0016,00108.300
17 abr 202416,8616,9316,1216,1216,12100.300
16 abr 202416,6216,8316,5416,6616,6649.700
15 abr 202417,0317,1616,6716,7716,7753.500
12 abr 202416,9517,2716,8217,0117,01111.900
11 abr 202417,1817,1816,7917,0017,0067.400
10 abr 202417,0417,2016,7217,0817,08134.300
09 abr 202417,8217,9917,4617,4917,49101.900
08 abr 202417,9217,9717,7017,7217,7295.400
05 abr 202417,6617,7917,6417,7017,7049.800
04 abr 202418,3318,3317,6617,7017,7070.000
03 abr 202417,5518,1517,5018,0918,09108.200
02 abr 202418,1118,3417,6717,7017,7090.800
01 abr 202419,2019,2018,4018,4118,4161.700
28 mar 202418,9719,3518,8319,0419,04119.400
27 mar 202418,3819,0318,3018,9218,92141.400
26 mar 202418,6318,6318,1618,1918,19101.600
25 mar 202418,4918,6518,3418,4618,4655.000
22 mar 202419,0919,3118,3418,4118,4190.400
21 mar 202418,2619,0418,2418,9918,99158.900
20 mar 202417,5618,1717,5418,0818,0897.300
19 mar 202417,4317,8817,4317,6517,6582.800
18 mar 202417,6317,7017,4617,5017,5093.600
15 mar 202417,3917,7717,3917,6517,65503.100
14 mar 202417,7817,9317,3517,4117,4197.200
13 mar 202417,8518,0617,6017,7417,74115.200
12 mar 202418,0018,0017,6417,9117,9195.200
11 mar 202418,1018,2717,9718,0818,0887.300
08 mar 202418,6018,7817,9918,1518,1592.500
07 mar 202418,6118,8918,4518,5018,5092.300
06 mar 202418,2818,6118,2418,5018,5099.600
05 mar 202418,9518,9518,1118,2118,21155.900
04 mar 202419,0719,2518,4318,9018,90188.200
01 mar 202419,2519,2918,5319,1119,11225.900
29 feb 202420,1120,3618,5319,1719,17308.900
28 feb 202419,1719,6719,0719,5119,51208.800
27 feb 202419,3819,6019,2319,3619,36135.200
26 feb 202418,7819,2818,7819,2219,2290.200
23 feb 202418,7418,9518,5518,9418,9487.600
22 feb 202418,8919,0218,5318,6518,65170.000
21 feb 202419,0019,1318,8618,9118,9178.200
20 feb 202418,9219,2218,8619,0619,0689.500
16 feb 202419,1319,2718,8819,1919,19121.400
15 feb 202419,0919,5018,8619,2119,21127.900
14 feb 202418,5419,0018,4718,8718,87103.000
13 feb 202418,5618,5618,0418,2118,21216.700
12 feb 202418,4019,2518,4019,1619,16165.300
09 feb 202418,1018,4718,0118,3318,3399.800
08 feb 202417,7818,0817,6517,9917,99101.400
07 feb 202417,8718,1917,7017,7917,79153.000
06 feb 202417,4517,9917,4517,7417,74113.200
05 feb 202417,5217,5317,1917,4417,4472.300
02 feb 202417,3817,7517,2717,6417,64105.500
01 feb 202416,9717,6116,9017,5617,56180.500
31 ene 202417,4117,4916,8916,9116,91138.100
30 ene 202417,3217,5917,2017,4017,4070.300
29 ene 202417,2917,5216,9817,4417,44108.000
26 ene 202417,4217,4517,0617,2817,2889.700
25 ene 202417,7117,9817,2617,4017,40135.300
24 ene 202417,2817,6517,2817,4317,43128.400
23 ene 202417,3317,5617,0917,2217,22104.900
22 ene 202416,9517,3516,9517,1617,16124.300
19 ene 202416,6916,9416,3616,8716,87132.600
18 ene 202416,2416,5816,1316,4516,45129.200
17 ene 202416,0316,3315,8716,0916,0992.000
16 ene 202416,7616,9116,1716,3216,32163.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...