ATN International, Inc. (ATNI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

27.88

+0.54

(+1.98%)

A partir del 11:17AM EDT. Mercado abierto.

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	27.20	28.10	27.20	27.88	27.88	14,803
18 abr 2024	27.19	28.10	27.19	27.34	27.34	64,800
17 abr 2024	26.90	27.68	26.85	27.17	27.17	63,700
16 abr 2024	27.57	27.57	26.85	26.90	26.90	61,400
15 abr 2024	27.33	27.69	26.97	27.62	27.62	70,200
12 abr 2024	27.86	28.08	27.15	27.33	27.33	51,500
11 abr 2024	27.59	28.11	27.33	27.93	27.93	60,900
10 abr 2024	28.06	28.09	26.68	27.31	27.31	68,500
09 abr 2024	28.18	28.68	28.18	28.47	28.47	45,800
08 abr 2024	28.44	28.73	27.97	28.03	28.03	68,500
05 abr 2024	28.72	28.86	28.30	28.30	28.30	35,700
04 abr 2024	29.87	30.15	28.94	28.94	28.94	52,000
03 abr 2024	28.60	29.63	28.60	29.44	29.44	62,400
02 abr 2024	30.07	30.07	28.74	28.89	28.89	102,100
01 abr 2024	31.64	31.64	30.26	30.27	30.27	44,800
28 mar 2024	31.52	31.82	31.20	31.51	31.51	61,300
27 mar 2024	31.07	31.42	30.82	31.27	31.27	40,600
27 mar 2024	0.24 Dividendo
26 mar 2024	30.11	31.00	30.11	30.92	30.68	68,000
25 mar 2024	30.73	31.17	30.04	30.21	29.98	86,800
22 mar 2024	31.81	31.81	30.38	30.52	30.28	109,800
21 mar 2024	31.99	32.09	31.57	31.71	31.46	78,400
20 mar 2024	30.83	31.75	30.56	31.66	31.41	73,600
19 mar 2024	30.59	31.28	30.52	30.73	30.49	122,400
18 mar 2024	31.81	31.81	30.46	30.63	30.39	146,100
15 mar 2024	31.02	32.09	31.02	31.69	31.44	215,600
14 mar 2024	31.94	31.94	30.50	31.10	30.86	142,000
13 mar 2024	32.46	32.71	31.96	32.10	31.85	102,600
12 mar 2024	33.06	33.06	32.29	32.55	32.30	47,100
11 mar 2024	32.97	33.35	32.47	32.99	32.73	48,500
08 mar 2024	32.53	33.21	32.43	33.06	32.80	52,300
07 mar 2024	32.84	33.15	32.05	32.20	31.95	125,600
06 mar 2024	32.68	34.00	31.90	32.54	32.29	101,200
05 mar 2024	33.37	33.43	32.74	32.85	32.60	50,500
04 mar 2024	33.88	36.12	33.11	33.61	33.35	90,500
01 mar 2024	33.35	33.87	33.18	33.71	33.45	61,700
29 feb 2024	33.93	34.24	33.03	33.54	33.28	65,100
28 feb 2024	33.76	34.32	33.46	33.48	33.22	67,700
27 feb 2024	35.35	35.71	33.72	33.87	33.61	73,600
26 feb 2024	36.01	36.93	35.14	35.60	35.32	105,400
23 feb 2024	29.91	37.51	29.63	36.70	36.42	287,400
22 feb 2024	35.39	35.39	27.50	28.33	28.11	163,400
21 feb 2024	36.20	36.20	35.44	35.65	35.37	73,400
20 feb 2024	37.76	37.91	36.24	36.30	36.02	92,100
16 feb 2024	38.57	38.96	37.91	38.07	37.77	137,400
15 feb 2024	36.98	38.52	36.40	38.35	38.05	220,800
14 feb 2024	36.94	37.05	35.65	36.30	36.02	361,100
13 feb 2024	35.90	36.47	34.76	36.10	35.82	356,400
12 feb 2024	33.93	36.32	33.92	36.05	35.77	532,500
09 feb 2024	34.30	35.30	33.77	34.37	34.10	58,200
08 feb 2024	33.52	34.24	33.11	34.04	33.78	278,200
07 feb 2024	34.13	34.25	33.64	33.83	33.57	60,500
06 feb 2024	35.34	35.97	34.33	34.40	34.13	85,400
05 feb 2024	36.19	36.36	35.10	35.51	35.23	39,000
02 feb 2024	37.60	37.86	36.38	36.74	36.45	28,000
01 feb 2024	37.18	38.23	36.90	38.09	37.79	50,000
31 ene 2024	37.60	38.16	36.90	36.90	36.61	38,500
30 ene 2024	37.67	37.89	37.27	37.44	37.15	28,200
29 ene 2024	37.96	37.96	37.16	37.93	37.64	20,300
26 ene 2024	37.55	38.09	37.25	37.77	37.48	25,900
25 ene 2024	36.84	37.37	36.37	37.37	37.08	39,600
24 ene 2024	37.61	37.61	35.98	36.21	35.93	31,500
23 ene 2024	37.84	38.15	37.08	37.18	36.89	37,600
22 ene 2024	36.22	37.49	36.20	37.38	37.09	36,600
19 ene 2024	35.82	36.13	35.31	36.07	35.79	28,200
18 ene 2024	36.62	36.78	35.21	35.60	35.32	27,000
17 ene 2024	36.68	37.09	36.35	36.41	36.13	37,900
16 ene 2024	36.84	37.62	36.82	37.21	36.92	31,600
12 ene 2024	37.39	37.51	36.97	37.20	36.91	32,700
11 ene 2024	37.80	37.89	36.64	36.83	36.54	42,700
10 ene 2024	37.92	37.98	37.53	37.91	37.62	29,100
09 ene 2024	38.12	38.28	37.70	37.92	37.63	37,400
08 ene 2024	38.27	38.71	37.75	38.62	38.32	45,500
05 ene 2024	37.58	38.43	37.58	38.09	37.79	43,400
04 ene 2024	38.79	39.15	37.66	37.94	37.65	60,400
03 ene 2024	39.27	39.43	38.42	38.65	38.35	58,200
02 ene 2024	38.60	39.59	38.21	39.40	39.09	73,100
29 dic 2023	38.88	38.98	38.26	38.97	38.67	81,300
28 dic 2023	39.33	39.71	38.94	38.98	38.68	48,600
28 dic 2023	0.24 Dividendo
27 dic 2023	38.21	39.88	37.93	39.79	39.24	78,400
26 dic 2023	37.28	38.13	37.21	37.93	37.41	30,200
22 dic 2023	37.10	37.28	36.73	37.05	36.54	27,600
21 dic 2023	36.71	36.87	36.01	36.69	36.19	41,400
20 dic 2023	36.42	37.69	36.23	36.63	36.13	56,600
19 dic 2023	36.12	37.13	35.70	36.82	36.31	116,600
18 dic 2023	35.95	36.39	34.97	35.94	35.45	145,200
15 dic 2023	35.01	38.44	35.01	36.07	35.57	348,900
14 dic 2023	34.36	35.17	33.15	33.71	33.25	121,500
13 dic 2023	33.00	34.13	32.22	33.71	33.25	134,100
12 dic 2023	32.78	33.81	32.37	33.06	32.61	59,200
11 dic 2023	32.35	32.84	31.96	32.76	32.31	68,400
08 dic 2023	31.29	32.15	31.20	32.14	31.70	53,600
07 dic 2023	31.02	31.44	30.05	31.21	30.78	78,800
06 dic 2023	31.55	32.00	30.91	31.03	30.60	60,500
05 dic 2023	32.13	32.76	31.52	31.56	31.13	65,300
04 dic 2023	31.12	33.05	31.12	32.15	31.71	76,000
01 dic 2023	30.25	31.52	30.22	31.21	30.78	70,700
30 nov 2023	30.01	30.89	29.51	30.44	30.02	56,800
29 nov 2023	30.53	31.73	29.67	29.92	29.51	41,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,993.66-17.46(-0.35%)

Dow Jones37,930.87+155.49(+0.41%)

Nasdaq15,436.76-164.74(-1.06%)

Russell 20001,946.80+3.84(+0.20%)

Petróleo83.39+0.66(+0.80%)

Oro2,409.30+11.30(+0.47%)

ATN International, Inc. (ATNI)

S&P 500
4,993.66
-17.46(-0.35%)

Dow Jones
37,930.87
+155.49(+0.41%)

Nasdaq
15,436.76
-164.74(-1.06%)

Russell 2000
1,946.80
+3.84(+0.20%)

Petróleo
83.39
+0.66(+0.80%)

Oro
2,409.30
+11.30(+0.47%)