Mercados españoles cerrados en 1 hr 35 mins

ATS Corporation (ATS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,60-0,05 (-0,15%)
A partir del 09:55AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202433,6233,7033,4933,6033,603067
09 may 202433,5133,6533,1233,6533,6570.400
08 may 202432,8433,4032,7333,3933,3941.300
07 may 202432,5033,2932,5032,9932,9999.900
06 may 202432,4532,7432,1232,7332,73223.900
03 may 202432,7332,7531,8532,1232,12129.100
02 may 202432,0332,4931,4932,4732,4760.300
01 may 202432,8032,8732,0632,1832,1884.200
30 abr 202432,5033,2032,4932,9032,9074.400
29 abr 202433,1933,1932,7032,8132,8148.900
26 abr 202432,7433,1932,7433,0333,03120.500
25 abr 202433,0233,1832,3732,8032,80126.900
24 abr 202433,2733,5832,6933,3433,34375.300
23 abr 202431,6933,1531,6932,9932,99327.900
22 abr 202430,9831,9030,9831,5231,52127.300
19 abr 202431,3431,8730,7431,0931,0997.600
18 abr 202430,2332,1330,2331,5531,55139.800
17 abr 202429,9230,2929,7830,2930,29270.300
16 abr 202429,8030,2329,8029,9529,95145.700
15 abr 202430,4830,5929,9030,0830,08127.900
12 abr 202430,9931,1330,1530,2930,29125.300
11 abr 202431,3931,5231,0631,2031,20201.900
10 abr 202432,0132,0131,4331,4431,44141.500
09 abr 202432,2632,7431,9832,7432,74173.900
08 abr 202432,7232,7232,1132,2532,25171.400
05 abr 202433,0733,1232,4732,5332,53157.600
04 abr 202433,7333,7532,8832,9232,92152.000
03 abr 202433,4734,2133,4533,5533,55121.900
02 abr 202433,4733,8233,1333,6933,6995.200
01 abr 202433,9634,3633,3033,6333,63110.200
28 mar 202433,9835,3333,3433,7233,72237.400
27 mar 202435,3836,0235,3635,7735,77206.000
26 mar 202436,6136,6134,8235,1935,19129.600
25 mar 202436,9537,1436,4836,8536,8599.400
22 mar 202437,3037,3436,6736,9336,9366.700
21 mar 202436,9637,5436,9637,0737,0729.900
20 mar 202436,2037,1436,2036,9036,9033.700
19 mar 202436,0836,6935,8335,9635,9630.100
18 mar 202436,4536,7536,1436,1436,1481.800
15 mar 202436,6137,5036,1436,5336,5371.900
14 mar 202436,1037,0035,7536,9636,9679.500
13 mar 202436,8536,8936,1636,1836,1854.600
12 mar 202437,0337,0536,2036,7136,7155.200
11 mar 202437,6537,6536,5336,7036,70142.000
08 mar 202437,7538,8537,4737,4937,4975.300
07 mar 202437,4638,0537,2637,9237,92129.500
06 mar 202437,1737,6937,0437,3837,3857.500
05 mar 202437,1438,0836,9537,1837,1858.300
04 mar 202438,9938,9937,4737,5237,5256.500
01 mar 202438,0139,0437,4638,5738,5721.000
29 feb 202438,1038,4137,6837,7037,7075.500
28 feb 202437,5638,8537,5638,1538,1542.100
27 feb 202438,0438,0437,2037,5337,5348.400
26 feb 202437,2037,8036,9137,7637,7681.500
23 feb 202437,2837,5437,1937,2437,2421.600
22 feb 202437,7238,0537,1737,4237,4286.900
21 feb 202438,1338,2637,1637,6537,6555.400
20 feb 202438,9439,5837,9137,9837,98102.800
16 feb 202438,9339,5938,6439,2739,2784.300
15 feb 202438,1439,4337,6039,2439,2460.300
14 feb 202439,0339,1137,8037,8437,8498.600
13 feb 202439,4839,5638,5138,7738,7756.700
12 feb 202440,5341,1939,8040,0140,0143.600
09 feb 202440,6940,7938,9540,2040,2068.000
08 feb 202441,2041,4640,4141,1041,1097.800
07 feb 202442,3543,5339,7843,5043,50387.800
06 feb 202443,0044,1142,9243,7443,7450.500
05 feb 202443,2443,3342,5942,8542,8529.500
02 feb 202443,3143,5843,0043,4343,4332.500
01 feb 202443,1743,8842,9543,8643,8651.200
31 ene 202443,9443,9442,6142,8142,8157.600
30 ene 202444,6144,7043,8044,1144,1120.300
29 ene 202444,0144,3943,3644,3444,3425.300
26 ene 202443,8143,9343,4943,8243,8229.000
25 ene 202443,1943,6643,0443,4343,4345.400
24 ene 202444,1044,1042,4542,6842,6869.000
23 ene 202443,2543,6642,8943,5943,5921.000
22 ene 202442,9243,6542,5442,8942,8962.700
19 ene 202442,5943,2642,3243,1143,1121.400
18 ene 202442,1442,8942,1442,5842,5857.100
17 ene 202441,3341,8040,9041,7741,7731.400
16 ene 202442,2242,2441,1941,9641,9631.600
12 ene 202442,2143,0542,1542,7042,7035.700
11 ene 202442,0042,0741,2641,9141,91126.700
10 ene 202441,0542,3641,0541,9241,9232.200
09 ene 202440,9041,2740,4341,1541,1523.000
08 ene 202440,6541,7340,3841,2741,2737.200
05 ene 202440,9841,5940,7740,9740,9728.300
04 ene 202441,4241,7541,0041,1541,1533.600
03 ene 202441,8842,0641,3741,6141,6129.000
02 ene 202442,8143,1842,1642,4642,4680.600
29 dic 202343,7043,7043,0743,0743,0718.300
28 dic 202343,3943,6642,8843,6143,6165.300
27 dic 202343,7244,0743,2443,4643,4627.400
26 dic 202343,0044,3042,5943,8743,8739.000
22 dic 202343,5443,6242,9042,9442,9440.700
21 dic 202343,1743,9542,8543,1443,1493.900
20 dic 202344,1244,5842,7442,8042,80105.700
19 dic 202343,0144,1243,0144,0544,05118.900
18 dic 202342,9442,9442,1342,8042,80106.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...