ATCO Ltd. (ACLLF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

27.60

+0.25

(+0.91%)

Al cierre: 03:45PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	27.53	27.60	27.53	27.60	27.60	423
01 may 2024	27.16	27.53	27.16	27.35	27.35	1,000
30 abr 2024	27.48	27.48	27.33	27.33	27.33	1,500
29 abr 2024	27.79	27.79	27.48	27.48	27.48	4,200
26 abr 2024	27.72	27.89	27.56	27.65	27.65	4,200
25 abr 2024	26.85	27.61	26.85	27.61	27.61	8,700
24 abr 2024	26.84	27.00	26.84	26.96	26.96	10,300
23 abr 2024	26.74	26.79	26.71	26.77	26.77	4,600
22 abr 2024	26.51	26.51	26.51	26.51	26.51	200
19 abr 2024	26.15	26.15	26.15	26.15	26.15	-
18 abr 2024	25.95	26.15	25.95	26.15	26.15	2,500
17 abr 2024	25.90	25.90	25.82	25.87	25.87	1,300
16 abr 2024	26.24	26.24	25.97	26.12	26.12	2,500
15 abr 2024	26.50	26.50	26.24	26.25	26.25	3,200
12 abr 2024	27.23	27.23	26.55	26.55	26.55	13,800
11 abr 2024	27.00	27.17	27.00	27.15	27.15	5,400
10 abr 2024	27.07	27.07	26.96	27.06	27.06	10,300
09 abr 2024	27.31	27.50	27.21	27.50	27.50	6,800
08 abr 2024	27.37	27.45	27.32	27.45	27.45	3,800
05 abr 2024	27.38	27.38	27.15	27.32	27.32	11,200
04 abr 2024	27.66	27.66	27.66	27.66	27.66	200
03 abr 2024	27.35	27.35	27.31	27.34	27.34	2,800
02 abr 2024	27.60	27.70	27.38	27.38	27.38	6,200
01 abr 2024	27.80	27.80	27.75	27.75	27.75	12,300
28 mar 2024	27.69	27.90	27.69	27.90	27.90	400
27 mar 2024	27.73	27.73	27.68	27.68	27.68	10,400
26 mar 2024	27.83	27.95	27.80	27.80	27.80	5,700
25 mar 2024	27.84	27.87	27.77	27.77	27.77	8,100
22 mar 2024	27.92	27.92	27.92	27.92	27.92	2,900
21 mar 2024	28.27	28.27	28.27	28.27	28.27	13,700
20 mar 2024	27.89	27.92	27.89	27.92	27.92	2,400
19 mar 2024	27.98	27.98	27.78	27.78	27.78	4,800
18 mar 2024	27.84	27.92	27.84	27.90	27.90	13,400
15 mar 2024	27.97	28.03	27.90	28.03	28.03	15,200
14 mar 2024	27.91	27.92	27.66	27.77	27.77	5,400
13 mar 2024	28.15	28.15	28.08	28.08	28.08	11,800
12 mar 2024	28.12	28.24	28.09	28.24	28.24	8,000
11 mar 2024	28.36	28.36	28.25	28.25	28.25	15,900
08 mar 2024	27.30	28.36	27.30	28.36	28.36	8,400
07 mar 2024	28.27	28.34	28.23	28.34	28.34	8,600
06 mar 2024	28.15	28.19	28.03	28.05	28.05	11,400
05 mar 2024	27.88	27.89	27.77	27.89	27.89	8,400
04 mar 2024	28.19	28.19	28.19	28.19	28.19	5,300
01 mar 2024	28.00	28.19	28.00	28.19	28.19	4,300
29 feb 2024	27.69	27.69	27.27	27.27	27.27	8,900
28 feb 2024	27.30	27.46	27.29	27.46	27.46	27,000
28 feb 2024	0.362 Dividendo
27 feb 2024	27.61	27.65	27.50	27.65	27.29	18,100
26 feb 2024	27.45	27.58	27.45	27.58	27.22	21,500
23 feb 2024	27.87	27.89	27.80	27.84	27.48	10,700
22 feb 2024	27.60	27.90	27.58	27.90	27.53	6,000
21 feb 2024	27.67	27.74	27.67	27.67	27.31	1,700
20 feb 2024	27.48	27.49	27.48	27.49	27.13	600
16 feb 2024	27.36	27.36	27.26	27.26	26.90	14,800
15 feb 2024	27.26	27.43	27.26	27.43	27.07	3,400
14 feb 2024	26.82	26.82	26.75	26.77	26.42	8,100
13 feb 2024	27.28	27.28	26.60	26.60	26.25	13,900
12 feb 2024	27.28	27.68	27.28	27.68	27.32	11,700
09 feb 2024	27.05	27.05	26.96	26.96	26.61	13,500
08 feb 2024	27.50	27.50	27.15	27.17	26.81	23,100
07 feb 2024	27.66	27.67	27.64	27.64	27.28	11,500
06 feb 2024	27.80	27.93	27.80	27.93	27.56	6,800
05 feb 2024	27.85	27.85	27.56	27.56	27.20	15,000
02 feb 2024	28.08	28.25	28.08	28.21	27.84	10,900
01 feb 2024	28.22	28.48	28.21	28.48	28.11	30,500
31 ene 2024	28.12	28.12	28.06	28.06	27.69	400
30 ene 2024	28.41	28.57	28.41	28.57	28.20	38,700
29 ene 2024	28.05	28.44	28.05	28.44	28.07	3,300
26 ene 2024	27.72	28.25	27.72	28.25	27.88	17,700
25 ene 2024	27.67	27.67	27.42	27.62	27.26	8,800
24 ene 2024	28.43	28.43	27.31	27.33	26.97	51,700
23 ene 2024	28.16	28.25	28.16	28.21	27.84	9,900
22 ene 2024	28.43	28.43	28.18	28.20	27.83	13,600
19 ene 2024	28.00	28.28	27.89	28.28	27.91	4,300
18 ene 2024	28.00	28.00	27.79	27.82	27.46	4,200
17 ene 2024	28.80	28.80	28.00	28.00	27.63	8,400
16 ene 2024	28.42	28.42	28.42	28.42	28.05	3,400
12 ene 2024	28.61	28.61	28.36	28.39	28.02	7,700
11 ene 2024	28.56	28.56	28.18	28.49	28.12	9,100
10 ene 2024	28.67	28.67	28.02	28.65	28.27	38,300
09 ene 2024	28.82	28.83	28.79	28.79	28.41	19,300
08 ene 2024	29.26	29.32	29.24	29.24	28.86	12,300
05 ene 2024	29.30	29.30	29.30	29.30	28.92	6,600
04 ene 2024	29.00	29.14	29.00	29.14	28.76	14,700
03 ene 2024	28.80	29.10	28.80	29.10	28.72	31,400
02 ene 2024	29.28	29.37	29.15	29.16	28.78	15,900
29 dic 2023	28.97	29.26	28.95	29.26	28.88	13,100
28 dic 2023	28.89	29.02	28.89	28.98	28.60	25,900
27 dic 2023	28.54	28.93	28.54	28.80	28.42	4,000
26 dic 2023	28.80	28.94	28.80	28.94	28.56	400
22 dic 2023	28.41	28.41	28.32	28.32	27.95	7,500
21 dic 2023	28.11	28.13	28.05	28.05	27.68	1,400
20 dic 2023	27.89	28.08	27.72	27.72	27.36	10,800
19 dic 2023	28.00	28.12	27.77	27.89	27.52	2,500
18 dic 2023	28.22	28.30	27.92	28.00	27.63	17,300
15 dic 2023	28.80	28.80	28.11	28.17	27.80	24,600
14 dic 2023	28.47	28.55	28.33	28.43	28.06	11,800
13 dic 2023	26.91	28.06	26.91	28.01	27.64	8,400
12 dic 2023	27.02	27.13	26.90	26.96	26.61	12,200
11 dic 2023	27.70	27.70	27.13	27.13	26.77	7,100
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 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.06+0.06(+0.08%)

Oro2,313.40+2.40(+0.10%)

ATCO Ltd. (ACLLF)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.06
+0.06(+0.08%)

Oro
2,313.40
+2.40(+0.10%)