Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ATO.US
138.08-0.19(-0.14%)(czas lokalny: 17.09.2024 15:41)Atmos Energy Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 138.00 | 138.78 | 137.79 | 138.08 | 466 178 | 0 |
16.09.2024 | 137.39 | 138.54 | 137.16 | 138.26 | 482 416 | 0 |
13.09.2024 | 133.90 | 136.94 | 133.90 | 136.90 | 604 294 | 0 |
12.09.2024 | 134.54 | 135.07 | 133.86 | 134.89 | 489 480 | 0 |
11.09.2024 | 135.78 | 136.10 | 132.58 | 134.77 | 614 463 | 0 |
10.09.2024 | 134.38 | 136.33 | 134.38 | 136.20 | 1 140 771 | 0 |
09.09.2024 | 131.12 | 134.02 | 130.88 | 133.92 | 1 188 715 | 0 |
06.09.2024 | 131.74 | 132.32 | 130.66 | 130.80 | 879 200 | 0 |
05.09.2024 | 132.83 | 133.46 | 131.19 | 131.26 | 334 876 | 0 |
04.09.2024 | 132.22 | 133.27 | 131.22 | 132.28 | 611 080 | 0 |
03.09.2024 | 131.08 | 133.01 | 130.67 | 131.84 | 784 885 | 0 |
30.08.2024 | 129.36 | 131.07 | 128.96 | 130.74 | 872 100 | 0 |
29.08.2024 | 129.25 | 129.47 | 128.12 | 129.39 | 503 300 | 0 |
28.08.2024 | 129.58 | 130.64 | 128.98 | 129.09 | 652 200 | 0 |
27.08.2024 | 129.96 | 130.34 | 129.26 | 129.31 | 430 800 | 0 |
26.08.2024 | 129.76 | 131.00 | 129.54 | 130.19 | 656 800 | 0 |
23.08.2024 | 130.11 | 130.49 | 129.57 | 130.09 | 507 800 | 0 |
22.08.2024 | 129.67 | 130.33 | 129.18 | 129.72 | 433 100 | 0 |
21.08.2024 | 129.27 | 130.08 | 128.93 | 129.59 | 648 600 | 0 |
20.08.2024 | 129.31 | 129.97 | 128.99 | 129.26 | 478 300 | 0 |
19.08.2024 | 129.14 | 130.00 | 128.88 | 129.41 | 653 700 | 0 |
16.08.2024 | 129.34 | 129.62 | 128.40 | 129.21 | 876 000 | 0 |
15.08.2024 | 128.08 | 129.73 | 127.43 | 129.03 | 846 600 | 0 |
14.08.2024 | 128.48 | 129.35 | 128.01 | 128.66 | 725 500 | 0 |
13.08.2024 | 129.22 | 129.28 | 128.32 | 128.80 | 461 100 | 0 |
12.08.2024 | 128.29 | 129.06 | 128.02 | 128.64 | 591 100 | 0 |
09.08.2024 | 127.29 | 128.25 | 126.18 | 128.05 | 674 500 | 0 |
08.08.2024 | 127.70 | 128.45 | 126.08 | 126.95 | 1 237 200 | 0 |
07.08.2024 | 128.11 | 129.36 | 127.13 | 128.10 | 1 097 800 | 0 |
06.08.2024 | 127.12 | 129.15 | 126.93 | 127.52 | 1 054 500 | 0 |
05.08.2024 | 130.86 | 131.60 | 127.00 | 127.26 | 1 203 900 | 0 |
02.08.2024 | 132.07 | 132.24 | 127.96 | 129.99 | 678 800 | 0 |
01.08.2024 | 128.48 | 130.28 | 127.70 | 130.08 | 813 500 | 0 |
31.07.2024 | 128.34 | 128.73 | 127.35 | 127.88 | 1 809 400 | 0 |
30.07.2024 | 126.82 | 128.49 | 126.01 | 128.22 | 1 105 000 | 0 |
29.07.2024 | 126.48 | 127.41 | 125.57 | 127.04 | 620 400 | 0 |
26.07.2024 | 125.54 | 126.36 | 125.25 | 126.16 | 504 400 | 0 |
25.07.2024 | 126.50 | 127.90 | 124.71 | 124.93 | 900 400 | 0 |
24.07.2024 | 125.03 | 125.99 | 124.75 | 125.90 | 837 700 | 0 |
23.07.2024 | 123.51 | 125.15 | 122.87 | 124.54 | 629 500 | 0 |
22.07.2024 | 123.08 | 124.04 | 122.70 | 123.51 | 925 300 | 0 |
19.07.2024 | 123.98 | 123.98 | 121.81 | 122.95 | 1 031 800 | 0 |
18.07.2024 | 124.02 | 125.08 | 123.16 | 123.22 | 1 169 200 | 0 |
17.07.2024 | 122.84 | 125.38 | 122.53 | 124.65 | 794 700 | 0 |
16.07.2024 | 121.36 | 122.48 | 120.76 | 122.34 | 697 500 | 0 |
15.07.2024 | 120.32 | 121.26 | 119.90 | 120.83 | 588 400 | 0 |
12.07.2024 | 120.58 | 121.84 | 120.13 | 120.94 | 816 000 | 0 |
11.07.2024 | 118.02 | 120.28 | 117.78 | 119.87 | 940 900 | 0 |
10.07.2024 | 115.27 | 117.07 | 114.65 | 117.01 | 803 200 | 0 |
09.07.2024 | 113.65 | 114.99 | 113.46 | 114.77 | 942 100 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus