Anterix Inc. (ATEX)

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

Añadir a la lista de seguimiento

31.80

+0.05

(+0.16%)

Al cierre: 04:00PM EDT

31.80

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	31.84	31.93	31.41	31.80	31.80	46,600
09 may 2024	31.79	31.83	31.20	31.75	31.75	98,200
08 may 2024	31.70	32.32	31.25	31.60	31.60	67,500
07 may 2024	31.65	31.93	31.46	31.86	31.86	67,900
06 may 2024	32.11	32.28	31.32	31.53	31.53	93,700
03 may 2024	32.52	32.71	31.95	31.98	31.98	98,400
02 may 2024	32.12	32.28	31.65	32.17	32.17	176,700
01 may 2024	31.77	32.67	31.43	32.00	32.00	133,900
30 abr 2024	31.92	32.64	31.47	31.52	31.52	221,100
29 abr 2024	32.20	32.99	32.01	32.24	32.24	127,000
26 abr 2024	31.90	32.50	31.67	32.21	32.21	75,400
25 abr 2024	31.94	32.58	31.68	31.89	31.89	127,900
24 abr 2024	31.57	32.86	31.39	32.16	32.16	152,600
23 abr 2024	31.79	32.58	31.49	31.61	31.61	83,000
22 abr 2024	31.83	32.33	31.42	31.79	31.79	119,700
19 abr 2024	31.12	32.42	31.12	31.72	31.72	105,500
18 abr 2024	31.64	32.24	31.30	31.31	31.31	96,100
17 abr 2024	32.14	33.21	31.53	31.62	31.62	130,500
16 abr 2024	32.39	32.61	31.99	32.07	32.07	79,500
15 abr 2024	32.41	32.92	31.81	32.27	32.27	68,800
12 abr 2024	32.97	33.19	32.02	32.13	32.13	93,100
11 abr 2024	32.55	33.66	32.50	33.18	33.18	62,900
10 abr 2024	32.36	32.72	32.08	32.55	32.55	92,000
09 abr 2024	32.76	33.31	32.74	33.12	33.12	104,800
08 abr 2024	33.16	33.43	32.84	32.92	32.92	40,800
05 abr 2024	32.74	33.08	32.40	33.08	33.08	42,900
04 abr 2024	33.00	33.67	32.55	32.55	32.55	62,300
03 abr 2024	32.76	33.01	32.35	32.56	32.56	70,600
02 abr 2024	32.47	33.33	32.47	32.81	32.81	81,500
01 abr 2024	33.63	34.71	32.88	32.96	32.96	53,500
28 mar 2024	33.50	33.81	33.40	33.61	33.61	106,000
27 mar 2024	33.01	33.67	33.01	33.56	33.56	47,800
26 mar 2024	33.82	33.84	33.00	33.01	33.01	58,700
25 mar 2024	33.88	33.88	33.07	33.50	33.50	46,900
22 mar 2024	34.50	34.64	33.69	33.76	33.76	90,100
21 mar 2024	34.99	35.19	34.37	34.37	34.37	71,500
20 mar 2024	34.33	35.28	33.89	34.98	34.98	66,000
19 mar 2024	33.58	34.53	33.58	34.33	34.33	68,500
18 mar 2024	34.72	34.72	33.84	34.03	34.03	114,100
15 mar 2024	34.28	35.01	34.21	34.59	34.59	108,000
14 mar 2024	34.37	34.59	34.03	34.59	34.59	71,700
13 mar 2024	35.03	35.45	34.34	34.52	34.52	71,800
12 mar 2024	36.11	36.12	35.13	35.28	35.28	92,000
11 mar 2024	35.82	36.83	35.80	36.23	36.23	195,500
08 mar 2024	36.31	36.47	35.56	36.00	36.00	121,500
07 mar 2024	36.94	37.52	36.02	36.07	36.07	75,900
06 mar 2024	37.54	37.78	36.77	36.84	36.84	57,900
05 mar 2024	38.89	38.89	37.35	37.49	37.49	76,700
04 mar 2024	39.33	39.50	38.15	38.85	38.85	105,900
01 mar 2024	39.54	40.27	39.19	39.49	39.49	152,000
29 feb 2024	38.00	40.38	37.60	39.70	39.70	196,900
28 feb 2024	38.46	38.68	37.40	37.42	37.42	66,500
27 feb 2024	38.35	38.91	38.01	38.80	38.80	108,700
26 feb 2024	37.79	38.30	37.60	38.26	38.26	69,700
23 feb 2024	38.51	38.99	38.07	38.25	38.25	93,000
22 feb 2024	38.90	39.05	38.03	38.51	38.51	93,000
21 feb 2024	39.92	40.45	38.79	38.99	38.99	123,400
20 feb 2024	38.26	40.20	38.26	39.85	39.85	269,500
16 feb 2024	37.50	40.01	37.50	38.66	38.66	330,400
15 feb 2024	33.49	37.84	33.20	37.76	37.76	426,100
14 feb 2024	31.08	31.78	30.44	31.01	31.01	226,600
13 feb 2024	31.21	31.65	30.51	30.67	30.67	182,400
12 feb 2024	31.90	33.41	31.90	32.34	32.34	186,800
09 feb 2024	32.11	32.68	31.43	31.89	31.89	144,100
08 feb 2024	30.65	32.49	30.65	31.85	31.85	270,200
07 feb 2024	31.57	31.58	30.67	30.76	30.76	143,200
06 feb 2024	30.18	31.74	30.18	31.19	31.19	186,800
05 feb 2024	30.85	31.16	30.13	30.13	30.13	162,500
02 feb 2024	30.55	31.48	30.46	31.21	31.21	128,400
01 feb 2024	29.78	31.17	29.61	30.72	30.72	187,900
31 ene 2024	30.19	30.98	29.81	29.82	29.82	85,900
30 ene 2024	30.60	30.92	30.06	30.19	30.19	67,600
29 ene 2024	29.86	30.86	29.64	30.60	30.60	118,700
26 ene 2024	30.18	30.45	29.75	29.95	29.95	55,400
25 ene 2024	29.62	30.20	29.26	30.03	30.03	91,300
24 ene 2024	30.10	30.32	29.25	29.26	29.26	112,000
23 ene 2024	30.45	30.81	29.92	29.97	29.97	90,100
22 ene 2024	29.75	30.54	29.75	30.20	30.20	83,000
19 ene 2024	29.85	29.85	29.12	29.62	29.62	119,400
18 ene 2024	29.84	29.84	29.22	29.71	29.71	77,000
17 ene 2024	29.49	30.34	29.49	29.70	29.70	68,600
16 ene 2024	30.00	30.24	29.56	29.94	29.94	96,700
12 ene 2024	31.13	31.47	30.00	30.19	30.19	80,200
11 ene 2024	31.56	31.56	30.68	30.72	30.72	84,100
10 ene 2024	31.69	31.94	31.29	31.75	31.75	54,200
09 ene 2024	31.97	31.97	31.47	31.69	31.69	59,900
08 ene 2024	32.32	32.40	31.85	32.37	32.37	52,700
05 ene 2024	32.66	33.45	32.09	32.26	32.26	88,500
04 ene 2024	33.22	33.90	32.50	32.95	32.95	100,100
03 ene 2024	33.37	33.53	32.61	33.09	33.09	95,500
02 ene 2024	33.29	34.67	33.29	33.62	33.62	97,800
29 dic 2023	33.35	33.75	33.22	33.32	33.32	81,200
28 dic 2023	33.19	33.79	33.07	33.41	33.41	69,400
27 dic 2023	33.73	33.90	33.15	33.38	33.38	54,000
26 dic 2023	34.30	34.35	33.71	33.78	33.78	77,000
22 dic 2023	34.18	34.70	33.83	34.12	34.12	100,500
21 dic 2023	34.14	34.38	33.35	34.13	34.13	65,300
20 dic 2023	34.50	35.29	33.84	33.89	33.89	118,100
19 dic 2023	34.49	34.72	34.09	34.53	34.53	123,700
18 dic 2023	34.72	34.95	34.05	34.20	34.20	86,500
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 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Anterix Inc. (ATEX)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)