Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMT.US
219.57-3.60(-1.62%)(czas lokalny: 15.08.2024 10:54)American Tower Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 221.27 | 221.45 | 217.50 | 219.57 | 1 320 927 | 0 |
14.08.2024 | 223.22 | 225.22 | 222.80 | 224.43 | 2 289 246 | 0 |
13.08.2024 | 225.86 | 226.16 | 222.03 | 222.87 | 5 439 360 | 0 |
12.08.2024 | 221.58 | 225.63 | 219.79 | 223.43 | 1 443 220 | 0 |
09.08.2024 | 224.84 | 225.40 | 222.34 | 222.59 | 2 017 572 | 0 |
08.08.2024 | 223.86 | 225.56 | 221.50 | 223.61 | 2 775 224 | 0 |
07.08.2024 | 226.35 | 229.77 | 225.05 | 225.97 | 3 099 769 | 0 |
06.08.2024 | 225.02 | 230.65 | 224.31 | 228.16 | 2 709 108 | 0 |
05.08.2024 | 231.88 | 236.13 | 226.10 | 235.07 | 4 254 539 | 0 |
02.08.2024 | 230.00 | 236.00 | 228.78 | 234.64 | 4 709 771 | 0 |
01.08.2024 | 222.80 | 229.22 | 222.01 | 227.93 | 3 007 215 | 0 |
31.07.2024 | 221.49 | 222.33 | 218.00 | 220.40 | 2 918 166 | 0 |
30.07.2024 | 220.00 | 223.46 | 217.61 | 223.05 | 2 444 184 | 0 |
29.07.2024 | 213.72 | 215.59 | 211.00 | 214.93 | 1 586 906 | 0 |
26.07.2024 | 210.81 | 214.12 | 210.06 | 213.72 | 1 548 153 | 0 |
25.07.2024 | 210.54 | 215.86 | 209.12 | 209.92 | 1 900 402 | 0 |
24.07.2024 | 210.25 | 212.81 | 208.57 | 209.39 | 1 867 006 | 0 |
23.07.2024 | 209.56 | 212.22 | 208.97 | 209.52 | 1 034 014 | 0 |
22.07.2024 | 209.97 | 212.43 | 208.23 | 209.37 | 1 438 578 | 0 |
19.07.2024 | 211.87 | 211.87 | 209.32 | 210.14 | 1 274 749 | 0 |
18.07.2024 | 210.81 | 214.46 | 209.68 | 210.65 | 1 596 745 | 0 |
17.07.2024 | 210.30 | 213.18 | 209.61 | 213.12 | 1 624 463 | 0 |
16.07.2024 | 210.44 | 211.21 | 207.10 | 210.15 | 1 282 578 | 0 |
15.07.2024 | 210.00 | 211.21 | 206.93 | 208.84 | 1 540 630 | 0 |
12.07.2024 | 209.06 | 212.19 | 207.50 | 210.61 | 2 228 768 | 0 |
11.07.2024 | 201.09 | 207.39 | 200.00 | 207.20 | 2 239 513 | 0 |
10.07.2024 | 197.39 | 197.49 | 193.80 | 196.77 | 1 561 886 | 0 |
09.07.2024 | 195.55 | 196.23 | 192.74 | 195.96 | 1 438 376 | 0 |
08.07.2024 | 195.13 | 197.39 | 194.51 | 196.17 | 1 423 162 | 0 |
05.07.2024 | 194.98 | 196.36 | 193.47 | 195.64 | 947 831 | 0 |
03.07.2024 | 193.07 | 195.08 | 192.47 | 194.79 | 1 182 562 | 0 |
02.07.2024 | 194.47 | 195.24 | 191.55 | 192.27 | 1 890 831 | 0 |
01.07.2024 | 194.40 | 195.91 | 191.62 | 194.02 | 1 612 271 | 0 |
28.06.2024 | 196.18 | 197.88 | 193.79 | 194.38 | 2 367 031 | 0 |
27.06.2024 | 193.25 | 195.41 | 192.17 | 195.32 | 1 524 519 | 0 |
26.06.2024 | 191.35 | 193.27 | 190.38 | 192.67 | 1 734 866 | 0 |
25.06.2024 | 196.35 | 197.43 | 192.19 | 192.68 | 1 345 147 | 0 |
24.06.2024 | 194.70 | 198.71 | 193.46 | 196.39 | 1 777 118 | 0 |
21.06.2024 | 194.94 | 196.37 | 192.91 | 194.85 | 2 828 405 | 0 |
20.06.2024 | 191.84 | 194.65 | 191.51 | 194.17 | 2 236 209 | 0 |
18.06.2024 | 192.58 | 192.78 | 192.78 | 192.78 | 2 407 868 | 0 |
17.06.2024 | 194.86 | 194.98 | 192.19 | 192.28 | 1 773 747 | 0 |
14.06.2024 | 194.93 | 197.75 | 194.95 | 197.03 | 1 802 116 | 0 |
13.06.2024 | 194.02 | 197.50 | 193.97 | 196.78 | 1 530 700 | 0 |
12.06.2024 | 197.95 | 198.84 | 193.65 | 193.82 | 3 331 068 | 0 |
11.06.2024 | 194.72 | 196.34 | 193.14 | 193.27 | 2 771 169 | 0 |
10.06.2024 | 193.86 | 196.07 | 192.70 | 194.72 | 2 567 822 | 0 |
07.06.2024 | 195.87 | 196.48 | 191.75 | 194.26 | 2 127 304 | 0 |
06.06.2024 | 198.00 | 200.03 | 196.76 | 199.49 | 1 858 237 | 0 |
05.06.2024 | 200.26 | 200.90 | 197.70 | 198.19 | 1 736 944 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus