U.S. markets closed
F S&P 500
5,210.75 -2.00 (-0.04%) F Dow Jones
39,190.00 -5.00 (-0.01%) F Nasdaq
18,170.25 -16.25 (-0.09%) E-mini Russell 2000 Index Futur
2,062.60 -2.20 (-0.11%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,315.50 -6.80 (-0.29%)
Atlas Energy Solutions Inc. (AESI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 22.50 | 22.74 | 22.31 | 22.68 | 22.68 | 687,300 |
| 07 may 2024 | 22.40 | 22.83 | 22.15 | 22.50 | 22.50 | 835,400 |
| 06 may 2024 | 20.53 | 23.95 | 20.25 | 22.92 | 22.92 | 1,490,300 |
| 03 may 2024 | 21.92 | 22.10 | 21.66 | 21.97 | 21.97 | 601,100 |
| 02 may 2024 | 22.22 | 22.42 | 21.91 | 21.94 | 21.94 | 518,300 |
| 01 may 2024 | 22.34 | 22.43 | 21.74 | 21.97 | 21.97 | 489,600 |
| 30 abr 2024 | 23.23 | 23.23 | 22.17 | 22.21 | 22.21 | 432,100 |
| 29 abr 2024 | 23.36 | 23.70 | 23.30 | 23.32 | 23.32 | 390,700 |
| 26 abr 2024 | 23.20 | 23.77 | 22.88 | 23.43 | 23.43 | 643,000 |
| 25 abr 2024 | 22.40 | 23.32 | 22.15 | 23.16 | 23.16 | 554,200 |
| 24 abr 2024 | 22.47 | 23.02 | 22.25 | 22.47 | 22.47 | 740,900 |
| 23 abr 2024 | 22.23 | 22.60 | 22.02 | 22.60 | 22.60 | 458,900 |
| 22 abr 2024 | 22.13 | 22.45 | 21.85 | 22.27 | 22.27 | 433,000 |
| 19 abr 2024 | 21.80 | 22.31 | 21.66 | 22.29 | 22.29 | 796,100 |
| 18 abr 2024 | 21.93 | 22.25 | 21.82 | 21.92 | 21.92 | 349,000 |
| 17 abr 2024 | 22.13 | 22.42 | 21.94 | 21.97 | 21.97 | 444,900 |
| 16 abr 2024 | 22.03 | 22.44 | 21.82 | 22.17 | 22.17 | 707,200 |
| 15 abr 2024 | 23.44 | 23.55 | 22.05 | 22.08 | 22.08 | 1,383,600 |
| 12 abr 2024 | 23.96 | 24.03 | 23.41 | 23.44 | 23.44 | 646,700 |
| 11 abr 2024 | 23.95 | 23.95 | 23.50 | 23.76 | 23.76 | 468,800 |
| 10 abr 2024 | 23.45 | 24.00 | 23.40 | 23.84 | 23.84 | 486,100 |
| 09 abr 2024 | 23.59 | 23.88 | 23.56 | 23.82 | 23.82 | 342,900 |
| 08 abr 2024 | 23.40 | 23.70 | 23.36 | 23.52 | 23.52 | 612,400 |
| 05 abr 2024 | 23.00 | 23.53 | 23.00 | 23.40 | 23.40 | 780,700 |
| 04 abr 2024 | 22.72 | 23.20 | 22.66 | 23.00 | 23.00 | 970,900 |
| 03 abr 2024 | 22.81 | 23.02 | 22.53 | 22.83 | 22.83 | 977,500 |
| 02 abr 2024 | 22.60 | 22.80 | 22.43 | 22.68 | 22.68 | 1,108,200 |
| 01 abr 2024 | 22.72 | 22.95 | 22.36 | 22.64 | 22.64 | 763,600 |
| 28 mar 2024 | 22.58 | 22.83 | 22.46 | 22.62 | 22.62 | 436,600 |
| 27 mar 2024 | 22.14 | 22.49 | 22.09 | 22.49 | 22.49 | 457,700 |
| 26 mar 2024 | 22.48 | 22.48 | 22.03 | 22.19 | 22.19 | 1,077,700 |
| 25 mar 2024 | 22.67 | 22.74 | 22.17 | 22.37 | 22.37 | 335,900 |
| 22 mar 2024 | 22.61 | 22.66 | 22.34 | 22.37 | 22.37 | 370,900 |
| 21 mar 2024 | 22.48 | 22.55 | 22.27 | 22.45 | 22.45 | 753,900 |
| 20 mar 2024 | 21.97 | 22.51 | 21.66 | 22.34 | 22.34 | 653,000 |
| 19 mar 2024 | 21.80 | 22.04 | 21.69 | 21.84 | 21.84 | 583,700 |
| 18 mar 2024 | 21.77 | 21.89 | 21.25 | 21.71 | 21.71 | 717,700 |
| 15 mar 2024 | 22.00 | 22.74 | 21.81 | 21.93 | 21.93 | 5,766,500 |
| 14 mar 2024 | 21.47 | 22.16 | 21.47 | 22.00 | 22.00 | 1,451,700 |
| 13 mar 2024 | 21.19 | 21.69 | 21.17 | 21.41 | 21.41 | 937,500 |
| 12 mar 2024 | 20.94 | 21.31 | 20.78 | 21.12 | 21.12 | 1,026,400 |
| 11 mar 2024 | 20.53 | 21.19 | 20.40 | 20.97 | 20.97 | 1,811,500 |
| 08 mar 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 20.17 | 748,600 |
| 07 mar 2024 | 20.38 | 20.65 | 20.00 | 20.03 | 20.03 | 1,311,600 |
| 06 mar 2024 | 20.41 | 20.41 | 19.63 | 20.38 | 20.38 | 915,000 |
| 05 mar 2024 | 19.70 | 20.54 | 19.47 | 20.25 | 20.25 | 1,290,200 |
| 04 mar 2024 | 19.34 | 19.42 | 18.98 | 19.36 | 19.36 | 740,200 |
| 01 mar 2024 | 19.14 | 19.96 | 19.12 | 19.33 | 19.33 | 792,400 |
| 29 feb 2024 | 19.50 | 19.63 | 18.28 | 18.86 | 18.86 | 1,359,400 |
| 28 feb 2024 | 20.10 | 20.10 | 19.08 | 19.30 | 19.30 | 752,100 |
| 27 feb 2024 | 18.32 | 20.87 | 18.20 | 19.81 | 19.81 | 2,408,100 |
| 26 feb 2024 | 18.21 | 18.44 | 18.09 | 18.33 | 18.33 | 561,200 |
| 23 feb 2024 | 18.31 | 18.54 | 18.06 | 18.32 | 18.32 | 760,500 |
| 22 feb 2024 | 18.32 | 18.61 | 18.21 | 18.35 | 18.35 | 707,000 |
| 21 feb 2024 | 18.47 | 18.68 | 18.26 | 18.32 | 18.32 | 712,200 |
| 21 feb 2024 | 0.21 Dividendo | |||||
| 20 feb 2024 | 17.97 | 18.44 | 17.74 | 18.35 | 18.14 | 986,900 |
| 16 feb 2024 | 17.81 | 18.05 | 17.59 | 17.97 | 17.76 | 563,400 |
| 15 feb 2024 | 17.41 | 17.90 | 17.39 | 17.77 | 17.57 | 601,000 |
| 14 feb 2024 | 17.56 | 17.62 | 17.19 | 17.45 | 17.25 | 666,200 |
| 13 feb 2024 | 17.63 | 17.64 | 17.24 | 17.47 | 17.27 | 442,800 |
| 12 feb 2024 | 17.62 | 18.03 | 17.62 | 17.80 | 17.60 | 428,700 |
| 09 feb 2024 | 17.48 | 17.83 | 17.45 | 17.62 | 17.42 | 346,100 |
| 08 feb 2024 | 17.10 | 17.42 | 17.08 | 17.28 | 17.08 | 281,700 |
| 07 feb 2024 | 17.26 | 17.33 | 16.78 | 17.10 | 16.90 | 337,400 |
| 06 feb 2024 | 16.95 | 17.59 | 16.91 | 17.32 | 17.12 | 352,600 |
| 05 feb 2024 | 16.71 | 16.96 | 16.42 | 16.88 | 16.69 | 360,300 |
| 02 feb 2024 | 17.47 | 17.47 | 16.72 | 16.82 | 16.63 | 460,400 |
| 01 feb 2024 | 17.54 | 17.76 | 17.26 | 17.55 | 17.35 | 555,300 |
| 31 ene 2024 | 17.91 | 17.92 | 17.36 | 17.37 | 17.17 | 395,400 |
| 30 ene 2024 | 17.49 | 17.84 | 17.03 | 17.73 | 17.53 | 431,800 |
| 29 ene 2024 | 17.41 | 17.57 | 17.15 | 17.57 | 17.37 | 376,800 |
| 26 ene 2024 | 17.22 | 17.45 | 17.12 | 17.44 | 17.24 | 299,300 |
| 25 ene 2024 | 16.92 | 17.35 | 16.80 | 17.27 | 17.07 | 562,600 |
| 24 ene 2024 | 17.11 | 17.19 | 16.67 | 16.82 | 16.63 | 563,800 |
| 23 ene 2024 | 17.10 | 17.38 | 16.97 | 16.97 | 16.78 | 824,100 |
| 22 ene 2024 | 16.37 | 17.23 | 16.15 | 17.13 | 16.93 | 992,200 |
| 19 ene 2024 | 16.81 | 16.86 | 16.25 | 16.36 | 16.17 | 743,800 |
| 18 ene 2024 | 16.59 | 16.95 | 16.57 | 16.78 | 16.59 | 602,200 |
| 17 ene 2024 | 15.74 | 16.73 | 15.55 | 16.58 | 16.39 | 974,000 |
| 16 ene 2024 | 16.17 | 16.28 | 15.67 | 15.83 | 15.65 | 516,100 |
| 12 ene 2024 | 16.47 | 16.54 | 16.13 | 16.25 | 16.06 | 397,500 |
| 11 ene 2024 | 15.96 | 16.22 | 15.83 | 16.22 | 16.03 | 1,086,700 |
| 10 ene 2024 | 16.15 | 16.37 | 15.72 | 15.78 | 15.60 | 903,800 |
| 09 ene 2024 | 16.50 | 16.50 | 16.07 | 16.20 | 16.01 | 597,100 |
| 08 ene 2024 | 16.56 | 16.56 | 15.96 | 16.49 | 16.30 | 473,900 |
| 05 ene 2024 | 16.55 | 16.76 | 16.41 | 16.73 | 16.54 | 421,900 |
| 04 ene 2024 | 17.15 | 17.15 | 16.50 | 16.53 | 16.34 | 561,300 |
| 03 ene 2024 | 16.52 | 17.29 | 16.46 | 17.09 | 16.89 | 721,700 |
| 02 ene 2024 | 17.25 | 17.80 | 16.48 | 16.58 | 16.39 | 543,700 |
| 29 dic 2023 | 17.22 | 17.39 | 17.03 | 17.22 | 17.02 | 517,800 |
| 28 dic 2023 | 17.92 | 18.01 | 17.18 | 17.24 | 17.04 | 484,500 |
| 27 dic 2023 | 17.66 | 18.02 | 17.66 | 17.92 | 17.71 | 950,100 |
| 26 dic 2023 | 17.33 | 17.80 | 17.09 | 17.74 | 17.54 | 804,700 |
| 22 dic 2023 | 16.83 | 17.22 | 16.83 | 17.04 | 16.84 | 524,300 |
| 21 dic 2023 | 17.01 | 17.01 | 16.60 | 16.76 | 16.57 | 530,500 |
| 20 dic 2023 | 17.65 | 17.89 | 16.74 | 16.78 | 16.59 | 596,700 |
| 19 dic 2023 | 17.51 | 17.75 | 17.44 | 17.69 | 17.49 | 996,000 |
| 18 dic 2023 | 17.75 | 17.75 | 17.14 | 17.46 | 17.26 | 1,158,800 |
| 15 dic 2023 | 17.69 | 17.96 | 17.49 | 17.51 | 17.31 | 4,229,300 |
| *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.