Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMT.US
184.49-1.88(-1.01%)(czas lokalny: 10.05.2024 16:00)American Tower Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 186.47 | 186.71 | 182.48 | 184.49 | 3 158 089 | 0 |
09.05.2024 | 182.64 | 187.75 | 181.96 | 186.37 | 2 565 390 | 0 |
08.05.2024 | 179.95 | 181.52 | 178.51 | 181.33 | 1 976 926 | 0 |
07.05.2024 | 180.35 | 181.45 | 179.23 | 181.28 | 2 401 304 | 0 |
06.05.2024 | 182.28 | 182.70 | 177.52 | 178.69 | 2 294 586 | 0 |
03.05.2024 | 183.50 | 184.89 | 181.17 | 181.74 | 3 128 347 | 0 |
02.05.2024 | 178.01 | 179.70 | 175.37 | 179.64 | 3 242 752 | 0 |
01.05.2024 | 173.70 | 178.81 | 171.50 | 176.84 | 3 538 851 | 0 |
30.04.2024 | 173.07 | 176.92 | 170.46 | 171.56 | 3 449 990 | 0 |
29.04.2024 | 173.26 | 175.56 | 173.20 | 174.99 | 2 104 818 | 0 |
26.04.2024 | 172.72 | 174.94 | 171.33 | 171.69 | 1 649 041 | 0 |
25.04.2024 | 171.75 | 173.22 | 171.28 | 172.90 | 1 662 793 | 0 |
24.04.2024 | 172.67 | 175.44 | 172.35 | 173.35 | 2 873 319 | 0 |
23.04.2024 | 172.49 | 176.07 | 171.43 | 174.18 | 2 655 477 | 0 |
22.04.2024 | 171.63 | 172.94 | 171.01 | 172.30 | 2 603 453 | 0 |
19.04.2024 | 171.91 | 173.01 | 170.69 | 171.30 | 2 867 018 | 0 |
18.04.2024 | 173.73 | 174.06 | 170.67 | 171.00 | 2 267 718 | 0 |
17.04.2024 | 172.96 | 173.36 | 171.08 | 172.02 | 2 732 379 | 0 |
16.04.2024 | 177.95 | 177.90 | 171.76 | 172.21 | 3 806 930 | 0 |
15.04.2024 | 179.20 | 180.28 | 176.02 | 178.12 | 2 432 045 | 0 |
12.04.2024 | 178.78 | 179.68 | 177.13 | 179.20 | 3 822 470 | 0 |
11.04.2024 | 182.24 | 182.28 | 178.33 | 178.64 | 3 684 954 | 0 |
10.04.2024 | 187.19 | 187.49 | 180.54 | 181.96 | 4 133 887 | 0 |
09.04.2024 | 189.37 | 192.99 | 188.82 | 192.81 | 1 962 660 | 0 |
08.04.2024 | 190.10 | 190.49 | 186.63 | 188.21 | 2 296 248 | 0 |
05.04.2024 | 189.25 | 192.24 | 188.78 | 190.17 | 2 538 738 | 0 |
04.04.2024 | 194.09 | 194.80 | 190.09 | 190.30 | 2 265 060 | 0 |
03.04.2024 | 191.37 | 193.25 | 190.18 | 192.31 | 2 258 450 | 0 |
02.04.2024 | 191.83 | 193.83 | 191.34 | 192.18 | 2 316 095 | 0 |
01.04.2024 | 196.55 | 196.58 | 192.19 | 193.01 | 2 181 886 | 0 |
28.03.2024 | 198.20 | 197.59 | 197.59 | 197.59 | 2 170 518 | 0 |
27.03.2024 | 196.01 | 197.75 | 194.02 | 197.38 | 2 400 052 | 0 |
26.03.2024 | 195.26 | 195.47 | 193.90 | 194.10 | 1 778 034 | 0 |
25.03.2024 | 193.69 | 196.22 | 193.53 | 195.56 | 2 135 148 | 0 |
22.03.2024 | 194.74 | 194.62 | 191.55 | 192.79 | 2 563 327 | 0 |
21.03.2024 | 195.86 | 196.55 | 193.66 | 193.94 | 2 637 150 | 0 |
20.03.2024 | 195.42 | 196.72 | 193.81 | 194.63 | 2 147 993 | 0 |
19.03.2024 | 196.17 | 196.88 | 194.70 | 196.63 | 1 462 003 | 0 |
18.03.2024 | 196.60 | 197.83 | 195.51 | 195.91 | 1 829 727 | 0 |
15.03.2024 | 195.58 | 198.75 | 195.13 | 197.34 | 3 333 873 | 0 |
14.03.2024 | 201.02 | 202.55 | 196.21 | 199.19 | 1 989 081 | 0 |
13.03.2024 | 204.30 | 205.05 | 201.29 | 202.35 | 1 690 338 | 0 |
12.03.2024 | 205.71 | 206.24 | 201.58 | 204.18 | 1 741 830 | 0 |
11.03.2024 | 205.93 | 208.32 | 204.85 | 206.75 | 1 987 862 | 0 |
08.03.2024 | 207.39 | 209.16 | 205.89 | 207.31 | 2 009 726 | 0 |
07.03.2024 | 207.63 | 207.93 | 203.79 | 204.73 | 2 085 394 | 0 |
06.03.2024 | 206.46 | 207.23 | 204.99 | 206.01 | 1 864 494 | 0 |
05.03.2024 | 205.94 | 209.61 | 204.64 | 205.42 | 2 469 804 | 0 |
04.03.2024 | 201.43 | 206.52 | 198.99 | 206.15 | 2 851 745 | 0 |
01.03.2024 | 198.90 | 202.05 | 196.15 | 201.76 | 3 471 372 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus