American Tower Corporation (AMT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 172.72 | 174.94 | 171.33 | 171.69 | 171.69 | 1,644,137 |
| 25 abr 2024 | 171.75 | 173.22 | 171.28 | 172.90 | 172.90 | 1,862,300 |
| 24 abr 2024 | 172.67 | 175.44 | 172.36 | 173.35 | 173.35 | 3,029,300 |
| 23 abr 2024 | 172.49 | 176.07 | 171.43 | 174.18 | 174.18 | 2,659,000 |
| 22 abr 2024 | 171.63 | 172.94 | 171.01 | 172.30 | 172.30 | 2,603,800 |
| 19 abr 2024 | 171.80 | 173.01 | 170.69 | 171.30 | 171.30 | 2,867,400 |
| 18 abr 2024 | 173.73 | 174.06 | 170.67 | 171.00 | 171.00 | 2,276,200 |
| 17 abr 2024 | 172.96 | 173.36 | 171.08 | 172.02 | 172.02 | 2,732,800 |
| 16 abr 2024 | 177.95 | 177.95 | 171.76 | 172.21 | 172.21 | 3,848,700 |
| 15 abr 2024 | 179.20 | 180.28 | 176.02 | 178.12 | 178.12 | 2,562,800 |
| 12 abr 2024 | 178.78 | 179.68 | 177.13 | 179.20 | 179.20 | 3,839,000 |
| 11 abr 2024 | 182.01 | 182.28 | 178.33 | 178.64 | 178.64 | 3,688,600 |
| 11 abr 2024 | 1.62 Dividendo | |||||
| 10 abr 2024 | 187.19 | 187.49 | 180.54 | 181.96 | 180.34 | 4,136,500 |
| 09 abr 2024 | 189.37 | 192.99 | 188.84 | 192.81 | 191.09 | 1,962,900 |
| 08 abr 2024 | 190.10 | 190.49 | 186.64 | 188.21 | 186.53 | 2,296,800 |
| 05 abr 2024 | 189.25 | 192.24 | 188.78 | 190.17 | 188.48 | 2,538,800 |
| 04 abr 2024 | 194.09 | 194.80 | 190.09 | 190.30 | 188.61 | 2,265,400 |
| 03 abr 2024 | 191.37 | 193.25 | 190.18 | 192.31 | 190.60 | 2,270,400 |
| 02 abr 2024 | 191.83 | 193.83 | 191.34 | 192.18 | 190.47 | 2,321,300 |
| 01 abr 2024 | 196.55 | 196.58 | 192.19 | 193.01 | 191.29 | 2,195,800 |
| 28 mar 2024 | 198.37 | 198.37 | 196.01 | 197.59 | 195.83 | 2,170,500 |
| 27 mar 2024 | 195.65 | 197.75 | 194.02 | 197.38 | 195.62 | 2,494,200 |
| 26 mar 2024 | 195.26 | 195.47 | 193.90 | 194.10 | 192.37 | 1,823,400 |
| 25 mar 2024 | 193.69 | 196.22 | 193.53 | 195.56 | 193.82 | 2,144,800 |
| 22 mar 2024 | 194.74 | 194.74 | 191.55 | 192.79 | 191.07 | 2,581,300 |
| 21 mar 2024 | 195.86 | 196.55 | 193.66 | 193.94 | 192.21 | 2,658,000 |
| 20 mar 2024 | 195.42 | 196.72 | 193.81 | 194.63 | 192.90 | 2,154,800 |
| 19 mar 2024 | 196.17 | 196.88 | 194.70 | 196.63 | 194.88 | 1,463,500 |
| 18 mar 2024 | 196.60 | 197.83 | 195.51 | 195.91 | 194.17 | 1,833,500 |
| 15 mar 2024 | 195.58 | 198.75 | 195.13 | 197.34 | 195.58 | 3,346,800 |
| 14 mar 2024 | 201.02 | 202.55 | 196.21 | 199.19 | 197.42 | 2,010,400 |
| 13 mar 2024 | 204.30 | 205.05 | 201.29 | 202.35 | 200.55 | 1,690,400 |
| 12 mar 2024 | 205.71 | 206.24 | 201.58 | 204.18 | 202.36 | 1,746,100 |
| 11 mar 2024 | 205.93 | 208.32 | 204.86 | 206.75 | 204.91 | 2,006,300 |
| 08 mar 2024 | 206.60 | 209.16 | 205.89 | 207.31 | 205.46 | 2,156,000 |
| 07 mar 2024 | 207.63 | 207.93 | 203.80 | 204.73 | 202.91 | 2,085,800 |
| 06 mar 2024 | 206.46 | 207.23 | 204.99 | 206.01 | 204.18 | 1,865,400 |
| 05 mar 2024 | 205.94 | 209.61 | 204.64 | 205.42 | 203.59 | 2,469,900 |
| 04 mar 2024 | 201.43 | 206.52 | 198.99 | 206.15 | 204.31 | 2,851,800 |
| 01 mar 2024 | 198.90 | 202.05 | 196.15 | 201.76 | 199.96 | 3,473,500 |
| 29 feb 2024 | 195.20 | 200.80 | 195.14 | 198.86 | 197.09 | 4,676,900 |
| 28 feb 2024 | 186.50 | 195.83 | 186.50 | 193.76 | 192.03 | 4,059,100 |
| 27 feb 2024 | 189.19 | 190.61 | 181.16 | 186.68 | 185.02 | 4,672,100 |
| 26 feb 2024 | 189.20 | 191.38 | 186.72 | 187.72 | 186.05 | 3,310,700 |
| 23 feb 2024 | 188.12 | 191.27 | 187.45 | 189.93 | 188.24 | 1,458,600 |
| 22 feb 2024 | 189.01 | 189.01 | 185.61 | 188.01 | 186.34 | 2,149,700 |
| 21 feb 2024 | 189.22 | 189.66 | 186.63 | 188.22 | 186.54 | 1,863,200 |
| 20 feb 2024 | 187.09 | 188.71 | 185.77 | 188.40 | 186.72 | 2,241,000 |
| 16 feb 2024 | 186.78 | 187.61 | 185.02 | 187.13 | 185.46 | 2,127,200 |
| 15 feb 2024 | 189.97 | 190.73 | 187.74 | 189.46 | 187.77 | 2,411,900 |
| 14 feb 2024 | 188.85 | 190.03 | 186.84 | 188.49 | 186.81 | 1,818,100 |
| 13 feb 2024 | 188.17 | 188.70 | 184.05 | 188.42 | 186.74 | 3,512,500 |
| 12 feb 2024 | 194.99 | 195.41 | 191.44 | 191.77 | 190.06 | 1,589,700 |
| 09 feb 2024 | 193.40 | 194.51 | 191.64 | 194.44 | 192.71 | 1,903,900 |
| 08 feb 2024 | 192.63 | 194.25 | 191.63 | 193.64 | 191.92 | 2,001,100 |
| 07 feb 2024 | 192.29 | 193.86 | 190.55 | 193.62 | 191.90 | 2,254,800 |
| 06 feb 2024 | 189.47 | 192.57 | 189.15 | 191.67 | 189.96 | 1,777,000 |
| 05 feb 2024 | 191.05 | 191.69 | 187.82 | 189.47 | 187.78 | 2,489,100 |
| 02 feb 2024 | 195.00 | 195.55 | 189.33 | 193.51 | 191.79 | 2,914,000 |
| 01 feb 2024 | 195.34 | 198.43 | 193.37 | 198.39 | 196.62 | 2,700,800 |
| 31 ene 2024 | 196.90 | 200.87 | 194.75 | 195.65 | 193.91 | 2,454,100 |
| 30 ene 2024 | 198.50 | 199.00 | 195.36 | 195.56 | 193.82 | 2,428,100 |
| 29 ene 2024 | 197.08 | 199.30 | 195.76 | 199.11 | 197.34 | 2,466,000 |
| 26 ene 2024 | 199.20 | 199.83 | 197.08 | 197.29 | 195.53 | 1,831,100 |
| 25 ene 2024 | 199.39 | 201.64 | 198.00 | 200.21 | 198.43 | 2,510,500 |
| 24 ene 2024 | 203.10 | 203.40 | 195.96 | 196.76 | 195.01 | 3,308,500 |
| 23 ene 2024 | 204.76 | 205.29 | 201.38 | 202.26 | 200.46 | 2,108,900 |
| 22 ene 2024 | 204.10 | 206.69 | 201.95 | 204.02 | 202.20 | 2,185,500 |
| 19 ene 2024 | 204.66 | 205.14 | 202.78 | 203.87 | 202.05 | 1,986,400 |
| 18 ene 2024 | 205.25 | 206.79 | 202.54 | 203.91 | 202.09 | 2,881,000 |
| 17 ene 2024 | 205.40 | 210.39 | 202.72 | 204.95 | 203.13 | 2,629,300 |
| 16 ene 2024 | 208.97 | 210.84 | 207.55 | 208.05 | 206.20 | 2,400,000 |
| 12 ene 2024 | 209.67 | 211.82 | 208.46 | 209.43 | 207.57 | 1,763,400 |
| 11 ene 2024 | 208.29 | 208.74 | 206.09 | 207.65 | 205.80 | 2,271,600 |
| 10 ene 2024 | 211.61 | 212.09 | 208.37 | 208.97 | 207.11 | 2,088,900 |
| 09 ene 2024 | 214.35 | 214.42 | 210.27 | 211.86 | 209.97 | 1,578,800 |
| 08 ene 2024 | 213.42 | 216.22 | 212.52 | 216.08 | 214.16 | 1,703,200 |
| 05 ene 2024 | 213.70 | 216.25 | 213.04 | 214.28 | 212.37 | 1,884,000 |
| 04 ene 2024 | 213.64 | 217.67 | 212.68 | 215.46 | 213.54 | 2,033,000 |
| 03 ene 2024 | 217.49 | 218.99 | 214.61 | 214.69 | 212.78 | 1,533,500 |
| 02 ene 2024 | 214.41 | 219.10 | 214.41 | 218.81 | 216.86 | 1,566,300 |
| 29 dic 2023 | 215.98 | 216.80 | 215.00 | 215.88 | 213.96 | 1,584,400 |
| 28 dic 2023 | 216.71 | 218.32 | 215.58 | 217.16 | 215.23 | 1,125,400 |
| 27 dic 2023 | 214.01 | 217.11 | 214.01 | 216.72 | 214.79 | 1,860,500 |
| 27 dic 2023 | 1.7 Dividendo | |||||
| 26 dic 2023 | 215.28 | 216.99 | 214.44 | 216.24 | 212.63 | 1,053,100 |
| 22 dic 2023 | 214.96 | 217.11 | 213.66 | 215.19 | 211.60 | 1,106,400 |
| 21 dic 2023 | 212.99 | 214.34 | 211.54 | 214.28 | 210.70 | 1,685,500 |
| 20 dic 2023 | 211.51 | 214.51 | 209.27 | 211.11 | 207.59 | 2,991,200 |
| 19 dic 2023 | 211.45 | 213.23 | 210.65 | 211.00 | 207.48 | 1,776,900 |
| 18 dic 2023 | 212.04 | 214.04 | 209.91 | 210.69 | 207.17 | 1,804,900 |
| 15 dic 2023 | 210.13 | 212.79 | 208.33 | 212.15 | 208.61 | 3,722,400 |
| 14 dic 2023 | 215.46 | 218.48 | 211.24 | 212.17 | 208.63 | 2,975,000 |
| 13 dic 2023 | 204.98 | 212.43 | 203.66 | 211.04 | 207.52 | 2,244,500 |
| 12 dic 2023 | 205.85 | 205.98 | 203.58 | 205.05 | 201.63 | 1,712,900 |
| 11 dic 2023 | 205.90 | 207.99 | 204.11 | 205.60 | 202.17 | 2,468,600 |
| 08 dic 2023 | 209.80 | 210.29 | 204.05 | 206.45 | 203.00 | 2,364,300 |
| 07 dic 2023 | 211.60 | 212.05 | 210.25 | 210.72 | 207.20 | 1,964,500 |
| 06 dic 2023 | 211.79 | 213.31 | 210.62 | 210.76 | 207.24 | 2,037,700 |
| *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.