U.S. markets open in 7 hours 28 minutes
F S&P 500
5,206.75 -6.00 (-0.12%) F Dow Jones
39,163.00 -32.00 (-0.08%) F Nasdaq
18,153.50 -33.00 (-0.18%) E-mini Russell 2000 Index Futur
2,059.60 -5.20 (-0.25%) Petróleo
79.37 +0.38 (+0.48%) Oro
2,322.90 +0.60 (+0.03%)
Autoscope Technologies Corporation (AATC)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 800 |
| 07 may 2024 | 6.58 | 6.66 | 6.58 | 6.58 | 6.58 | 5,900 |
| 06 may 2024 | 6.60 | 6.60 | 6.55 | 6.57 | 6.57 | 2,100 |
| 03 may 2024 | 6.59 | 6.64 | 6.54 | 6.56 | 6.56 | 2,200 |
| 02 may 2024 | 6.54 | 6.73 | 6.54 | 6.57 | 6.57 | 4,200 |
| 01 may 2024 | 6.83 | 6.90 | 6.50 | 6.65 | 6.65 | 4,300 |
| 30 abr 2024 | 6.93 | 6.95 | 6.72 | 6.72 | 6.72 | 2,900 |
| 29 abr 2024 | 6.35 | 7.18 | 6.35 | 6.73 | 6.73 | 4,400 |
| 26 abr 2024 | 6.33 | 6.68 | 6.33 | 6.35 | 6.35 | 7,300 |
| 25 abr 2024 | 6.39 | 6.39 | 6.03 | 6.32 | 6.32 | 15,700 |
| 24 abr 2024 | 6.44 | 6.45 | 6.37 | 6.42 | 6.42 | 1,500 |
| 23 abr 2024 | 6.39 | 6.47 | 6.36 | 6.47 | 6.47 | 1,700 |
| 22 abr 2024 | 6.33 | 6.35 | 6.22 | 6.34 | 6.34 | 6,300 |
| 19 abr 2024 | 6.35 | 6.35 | 6.20 | 6.23 | 6.23 | 6,400 |
| 18 abr 2024 | 6.35 | 6.46 | 6.35 | 6.37 | 6.37 | 2,500 |
| 17 abr 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 1,200 |
| 16 abr 2024 | 6.38 | 6.42 | 6.37 | 6.39 | 6.39 | 1,100 |
| 15 abr 2024 | 6.45 | 6.49 | 6.26 | 6.42 | 6.42 | 17,700 |
| 12 abr 2024 | 6.40 | 6.43 | 6.30 | 6.30 | 6.30 | 7,200 |
| 11 abr 2024 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 1,900 |
| 10 abr 2024 | 6.45 | 6.50 | 6.30 | 6.31 | 6.31 | 6,900 |
| 09 abr 2024 | 6.31 | 6.60 | 6.30 | 6.60 | 6.60 | 5,100 |
| 08 abr 2024 | 6.59 | 6.60 | 6.24 | 6.31 | 6.31 | 7,500 |
| 05 abr 2024 | 6.54 | 6.60 | 6.50 | 6.60 | 6.60 | 1,600 |
| 04 abr 2024 | 6.60 | 6.67 | 6.56 | 6.60 | 6.60 | 5,500 |
| 03 abr 2024 | 6.50 | 6.59 | 6.46 | 6.51 | 6.51 | 4,800 |
| 02 abr 2024 | 6.29 | 6.37 | 6.29 | 6.37 | 6.37 | 2,800 |
| 01 abr 2024 | 6.25 | 6.32 | 6.01 | 6.32 | 6.32 | 8,300 |
| 28 mar 2024 | 6.10 | 6.35 | 6.10 | 6.25 | 6.25 | 21,200 |
| 27 mar 2024 | 6.42 | 6.43 | 5.75 | 6.10 | 6.10 | 48,300 |
| 26 mar 2024 | 6.54 | 6.66 | 5.84 | 6.49 | 6.49 | 21,100 |
| 25 mar 2024 | 7.00 | 7.00 | 6.56 | 6.56 | 6.56 | 20,300 |
| 22 mar 2024 | 7.20 | 7.40 | 6.54 | 6.80 | 6.80 | 57,600 |
| 21 mar 2024 | 7.32 | 7.35 | 7.15 | 7.30 | 7.30 | 3,000 |
| 20 mar 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 1,600 |
| 19 mar 2024 | 7.20 | 7.47 | 7.20 | 7.30 | 7.30 | 1,500 |
| 18 mar 2024 | 7.27 | 7.43 | 7.03 | 7.30 | 7.30 | 22,100 |
| 15 mar 2024 | 7.38 | 7.38 | 7.27 | 7.29 | 7.29 | 7,200 |
| 14 mar 2024 | 7.40 | 7.63 | 7.27 | 7.34 | 7.34 | 12,500 |
| 13 mar 2024 | 7.63 | 7.63 | 7.41 | 7.60 | 7.60 | 9,500 |
| 12 mar 2024 | 7.52 | 7.87 | 7.48 | 7.55 | 7.55 | 7,600 |
| 11 mar 2024 | 7.62 | 7.66 | 7.50 | 7.50 | 7.50 | 7,800 |
| 08 mar 2024 | 7.62 | 7.62 | 7.54 | 7.61 | 7.61 | 8,300 |
| 07 mar 2024 | 7.87 | 7.88 | 7.58 | 7.58 | 7.58 | 10,700 |
| 06 mar 2024 | 7.83 | 8.02 | 7.83 | 7.92 | 7.92 | 5,900 |
| 05 mar 2024 | 8.04 | 8.25 | 7.90 | 7.90 | 7.90 | 9,000 |
| 04 mar 2024 | 7.50 | 8.15 | 7.50 | 8.11 | 8.11 | 21,800 |
| 01 mar 2024 | 7.28 | 7.65 | 7.27 | 7.50 | 7.50 | 5,100 |
| 29 feb 2024 | 7.35 | 7.36 | 7.25 | 7.27 | 7.27 | 10,400 |
| 28 feb 2024 | 7.40 | 7.40 | 7.35 | 7.36 | 7.36 | 1,300 |
| 27 feb 2024 | 7.40 | 7.48 | 7.40 | 7.40 | 7.40 | 30,900 |
| 26 feb 2024 | 7.16 | 7.50 | 6.90 | 7.40 | 7.40 | 33,000 |
| 26 feb 2024 | 0.13 Dividendo | |||||
| 23 feb 2024 | 7.31 | 7.40 | 6.95 | 7.26 | 7.13 | 10,800 |
| 22 feb 2024 | 7.47 | 7.47 | 7.31 | 7.32 | 7.19 | 7,200 |
| 21 feb 2024 | 7.20 | 7.45 | 7.10 | 7.45 | 7.32 | 10,000 |
| 20 feb 2024 | 6.97 | 7.36 | 6.97 | 7.34 | 7.21 | 24,200 |
| 16 feb 2024 | 7.10 | 7.18 | 6.92 | 7.08 | 6.95 | 11,000 |
| 15 feb 2024 | 7.20 | 7.20 | 6.95 | 7.12 | 6.99 | 2,400 |
| 14 feb 2024 | 7.00 | 7.20 | 7.00 | 7.12 | 6.99 | 5,800 |
| 13 feb 2024 | 6.92 | 7.11 | 6.90 | 7.05 | 6.92 | 25,200 |
| 12 feb 2024 | 7.01 | 7.07 | 6.82 | 6.90 | 6.78 | 27,000 |
| 09 feb 2024 | 7.02 | 7.09 | 6.93 | 6.93 | 6.81 | 2,900 |
| 08 feb 2024 | 6.70 | 6.92 | 6.70 | 6.92 | 6.80 | 13,200 |
| 07 feb 2024 | 6.95 | 7.00 | 6.80 | 6.98 | 6.86 | 21,800 |
| 06 feb 2024 | 6.61 | 6.95 | 6.61 | 6.95 | 6.83 | 35,000 |
| 05 feb 2024 | 7.50 | 7.57 | 6.65 | 6.85 | 6.73 | 72,700 |
| 02 feb 2024 | 7.69 | 8.45 | 7.27 | 7.55 | 7.41 | 63,100 |
| 02 feb 2024 | 1.32 Dividendo | |||||
| 01 feb 2024 | 9.19 | 9.25 | 8.93 | 9.01 | 7.55 | 43,000 |
| 31 ene 2024 | 9.15 | 9.33 | 9.02 | 9.12 | 7.64 | 50,000 |
| 30 ene 2024 | 9.34 | 9.34 | 9.11 | 9.15 | 7.67 | 23,200 |
| 29 ene 2024 | 8.81 | 9.33 | 8.80 | 9.05 | 7.59 | 138,900 |
| 26 ene 2024 | 8.15 | 8.99 | 8.15 | 8.57 | 7.18 | 70,300 |
| 25 ene 2024 | 7.98 | 8.06 | 7.98 | 8.06 | 6.76 | 12,500 |
| 24 ene 2024 | 7.94 | 8.00 | 7.94 | 7.99 | 6.70 | 2,700 |
| 23 ene 2024 | 7.91 | 7.99 | 7.90 | 7.98 | 6.69 | 7,400 |
| 22 ene 2024 | 7.74 | 7.90 | 7.68 | 7.90 | 6.62 | 11,300 |
| 19 ene 2024 | 7.68 | 7.74 | 7.60 | 7.61 | 6.38 | 20,400 |
| 18 ene 2024 | 7.63 | 7.73 | 7.55 | 7.73 | 6.48 | 11,700 |
| 17 ene 2024 | 7.70 | 7.73 | 7.60 | 7.63 | 6.40 | 20,500 |
| 16 ene 2024 | 7.90 | 8.00 | 7.61 | 7.62 | 6.39 | 22,600 |
| 12 ene 2024 | 7.51 | 7.93 | 7.51 | 7.93 | 6.65 | 4,500 |
| 11 ene 2024 | 7.56 | 7.99 | 7.49 | 7.51 | 6.29 | 14,900 |
| 10 ene 2024 | 7.14 | 7.56 | 7.14 | 7.51 | 6.29 | 27,500 |
| 09 ene 2024 | 7.17 | 7.25 | 7.10 | 7.24 | 6.07 | 2,000 |
| 08 ene 2024 | 7.05 | 7.15 | 7.03 | 7.12 | 5.97 | 24,000 |
| 05 ene 2024 | 7.10 | 7.10 | 7.03 | 7.05 | 5.91 | 11,100 |
| 04 ene 2024 | 7.05 | 7.05 | 7.01 | 7.05 | 5.91 | 12,400 |
| 03 ene 2024 | 7.03 | 7.05 | 6.98 | 7.04 | 5.90 | 6,400 |
| 02 ene 2024 | 6.91 | 7.05 | 6.91 | 7.05 | 5.91 | 11,700 |
| 29 dic 2023 | 7.05 | 7.05 | 6.91 | 7.05 | 5.91 | 2,800 |
| 28 dic 2023 | 7.01 | 7.05 | 6.93 | 7.05 | 5.91 | 7,400 |
| 27 dic 2023 | 6.75 | 6.94 | 6.75 | 6.94 | 5.82 | 6,600 |
| 26 dic 2023 | 6.93 | 7.00 | 6.78 | 7.00 | 5.87 | 12,400 |
| 22 dic 2023 | 7.19 | 7.19 | 7.00 | 7.00 | 5.87 | 4,600 |
| 21 dic 2023 | 7.07 | 7.20 | 7.01 | 7.01 | 5.88 | 2,500 |
| 20 dic 2023 | 7.05 | 7.20 | 6.95 | 6.95 | 5.83 | 2,500 |
| 19 dic 2023 | 7.21 | 7.25 | 6.77 | 7.21 | 6.04 | 16,300 |
| 18 dic 2023 | 6.86 | 7.19 | 6.86 | 7.00 | 5.87 | 3,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.