Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ATO.US
118.87+0.61(+0.52%)(czas lokalny: 28.03.2024 16:00)Atmos Energy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 118.06 | 119.05 | 117.89 | 118.87 | 1 265 417 | 0 |
27.03.2024 | 115.93 | 118.30 | 115.54 | 118.26 | 807 065 | 0 |
26.03.2024 | 116.05 | 116.20 | 114.75 | 115.25 | 514 276 | 0 |
25.03.2024 | 116.90 | 116.97 | 115.63 | 116.10 | 466 487 | 0 |
22.03.2024 | 117.63 | 117.90 | 116.34 | 116.57 | 522 908 | 0 |
21.03.2024 | 116.67 | 117.18 | 116.10 | 116.83 | 473 209 | 0 |
20.03.2024 | 115.35 | 116.57 | 115.26 | 116.50 | 854 972 | 0 |
19.03.2024 | 115.89 | 116.68 | 115.33 | 115.78 | 736 192 | 0 |
18.03.2024 | 114.76 | 116.44 | 114.30 | 115.41 | 810 415 | 0 |
15.03.2024 | 114.00 | 115.92 | 113.79 | 114.55 | 2 801 777 | 0 |
14.03.2024 | 116.80 | 116.80 | 114.52 | 114.90 | 1 289 300 | 0 |
13.03.2024 | 117.12 | 117.24 | 115.81 | 116.23 | 1 051 114 | 0 |
12.03.2024 | 116.58 | 117.16 | 115.78 | 116.52 | 1 222 171 | 0 |
11.03.2024 | 116.04 | 117.14 | 115.50 | 117.00 | 845 135 | 0 |
08.03.2024 | 116.06 | 116.63 | 115.30 | 115.82 | 999 668 | 0 |
07.03.2024 | 116.45 | 116.62 | 115.17 | 115.59 | 766 297 | 0 |
06.03.2024 | 115.48 | 115.64 | 114.40 | 115.20 | 1 045 513 | 0 |
05.03.2024 | 115.05 | 115.43 | 113.72 | 114.46 | 1 395 503 | 0 |
04.03.2024 | 112.32 | 115.02 | 112.50 | 114.68 | 920 762 | 0 |
01.03.2024 | 112.62 | 113.23 | 111.25 | 112.73 | 521 011 | 0 |
29.02.2024 | 113.11 | 113.59 | 112.62 | 112.91 | 1 189 123 | 0 |
28.02.2024 | 112.46 | 113.27 | 111.79 | 112.46 | 556 202 | 0 |
27.02.2024 | 112.05 | 112.63 | 111.52 | 112.53 | 498 203 | 0 |
26.02.2024 | 112.53 | 112.52 | 111.02 | 111.62 | 652 240 | 0 |
23.02.2024 | 113.39 | 114.03 | 112.74 | 112.76 | 733 039 | 0 |
22.02.2024 | 113.67 | 114.61 | 113.03 | 114.19 | 920 106 | 0 |
21.02.2024 | 114.03 | 115.00 | 113.63 | 114.69 | 830 415 | 0 |
20.02.2024 | 114.07 | 115.68 | 113.55 | 113.69 | 842 310 | 0 |
16.02.2024 | 113.65 | 113.95 | 113.95 | 113.95 | 1 012 070 | 0 |
15.02.2024 | 113.29 | 114.59 | 113.29 | 114.27 | 717 697 | 0 |
14.02.2024 | 111.80 | 113.29 | 111.54 | 112.98 | 690 474 | 0 |
13.02.2024 | 113.65 | 113.75 | 110.46 | 111.75 | 633 490 | 0 |
12.02.2024 | 113.26 | 114.30 | 112.98 | 114.00 | 861 318 | 0 |
09.02.2024 | 112.59 | 113.50 | 112.59 | 113.11 | 745 088 | 0 |
08.02.2024 | 111.46 | 113.04 | 111.34 | 112.93 | 819 192 | 0 |
07.02.2024 | 113.26 | 113.27 | 110.64 | 111.93 | 1 217 148 | 0 |
06.02.2024 | 111.50 | 111.98 | 110.84 | 111.81 | 1 161 088 | 0 |
05.02.2024 | 112.71 | 113.06 | 111.22 | 111.78 | 780 134 | 0 |
02.02.2024 | 114.66 | 115.03 | 112.65 | 113.77 | 774 717 | 0 |
01.02.2024 | 114.04 | 115.82 | 113.31 | 115.79 | 638 605 | 0 |
31.01.2024 | 115.54 | 115.90 | 113.18 | 113.94 | 1 123 089 | 0 |
30.01.2024 | 113.91 | 114.96 | 113.56 | 114.51 | 524 706 | 0 |
29.01.2024 | 113.76 | 114.50 | 113.30 | 114.26 | 572 882 | 0 |
26.01.2024 | 114.29 | 114.49 | 113.42 | 113.70 | 799 658 | 0 |
25.01.2024 | 111.39 | 114.03 | 111.33 | 113.92 | 1 102 001 | 0 |
24.01.2024 | 113.38 | 113.59 | 110.72 | 110.89 | 831 917 | 0 |
23.01.2024 | 111.65 | 113.28 | 111.65 | 112.70 | 752 250 | 0 |
22.01.2024 | 113.27 | 113.92 | 112.44 | 113.14 | 685 876 | 0 |
19.01.2024 | 113.30 | 113.50 | 112.14 | 113.08 | 1 169 938 | 0 |
18.01.2024 | 112.26 | 112.51 | 111.16 | 112.43 | 1 126 955 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus