U.S. markets close in 2 hours 36 minutes

AltaGas Ltd. (ATGFF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.55-0.34 (-1.57%)
A partir del 11:33AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202421.6021.6021.5521.5521.551,121
01 may 202421.9021.9021.9021.9021.9014,600
30 abr 202422.1522.1622.0022.0022.00107,800
29 abr 202422.1822.2522.1622.2522.2519,400
26 abr 202422.0922.1122.0722.0722.0742,900
25 abr 202422.0722.0721.9622.0422.0413,200
24 abr 202421.7822.1021.7822.0522.0524,800
23 abr 202421.8722.0021.8421.8921.8942,300
22 abr 202421.6521.6721.6021.6021.6020,500
19 abr 202421.5021.7921.5021.7621.761,000
18 abr 202421.4321.4321.3521.4121.4143,400
17 abr 202421.0021.0321.0021.0321.0323,400
16 abr 202421.0521.0520.9421.0021.0036,800
15 abr 202421.2921.3521.1621.1621.1673,700
12 abr 202421.2521.4621.2521.4621.46100,100
11 abr 202421.3921.3921.3921.3921.3969,000
10 abr 202421.2221.3321.1421.2121.2153,100
09 abr 202421.4821.5621.4421.4421.44114,100
08 abr 202421.4521.5321.4521.5321.5349,100
05 abr 202420.3721.5020.3721.5021.504,000
04 abr 202421.6721.7021.6221.6621.66130,600
03 abr 202421.6121.6121.4921.5121.5141,700
02 abr 202421.8621.8621.8621.8621.8663,200
01 abr 202422.0022.0021.8621.8621.86133,600
28 mar 202422.0022.0722.0022.0722.0786,800
27 mar 202421.8021.8021.6521.6921.6934,700
26 mar 202421.7921.7921.6121.6121.6110,300
25 mar 202421.5021.5221.3621.4821.48115,000
22 mar 202421.7421.7521.4621.4621.4683,600
21 mar 202421.7521.7821.7521.7621.7638,700
20 mar 202421.6721.7921.6721.7921.798,000
19 mar 202421.5721.7421.5321.7421.7476,200
18 mar 202421.6321.6821.5721.5921.5956,100
15 mar 202421.4821.4821.4221.4221.42133,800
14 mar 202421.3921.4421.3921.4421.4471,500
14 mar 20240.221 Dividendo
13 mar 202421.7821.7821.7821.7821.56100,100
12 mar 202421.7421.7921.7421.7921.5773,500
11 mar 202421.6821.7621.6021.6021.38400
08 mar 202421.6521.6521.3621.4521.2343,200
07 mar 202421.8721.8721.8721.8721.6567,100
06 mar 202421.7821.7821.6621.6621.4468,400
05 mar 202421.7721.7721.5021.5021.2843,800
04 mar 202421.6221.6221.6221.6221.4016,100
01 mar 202421.5721.6321.4721.6221.4070,400
29 feb 202420.9121.5820.9121.5721.35109,800
28 feb 202421.4321.4321.2721.3821.1676,600
27 feb 202420.9720.9920.9120.9120.7069,900
26 feb 202421.2021.2120.9621.2120.997,100
23 feb 202421.3021.3021.2921.2921.0722,200
22 feb 202421.1021.4221.1021.4221.2050,800
21 feb 202421.2021.3521.2021.2521.0339,600
20 feb 202420.9821.0920.9821.0820.877,900
16 feb 202420.6820.9120.6820.9120.7051,300
15 feb 202420.3820.5320.3820.5320.326,900
14 feb 202419.9719.9719.8919.9419.7418,100
13 feb 202420.0820.0819.9320.0319.838,100
12 feb 202420.4320.5320.4320.5320.327,500
09 feb 202420.0920.0920.0920.0919.8943,900
08 feb 202420.1820.2020.1620.2020.002,600
07 feb 202420.1520.1720.1020.1319.9372,300
06 feb 202420.2520.2620.2220.2320.0240,800
05 feb 202420.3320.3920.2120.3920.1821,400
02 feb 202420.6220.6220.6220.6220.4174,600
01 feb 202420.9220.9320.8620.9320.7273,100
31 ene 202421.2321.2421.1821.1820.971,000
30 ene 202420.9921.1420.9721.1420.9313,400
29 ene 202421.1021.1020.9720.9820.7767,800
26 ene 202421.0921.1221.0921.1220.9125,400
25 ene 202421.0121.0821.0121.0820.8758,200
24 ene 202420.9620.9620.7120.8620.65121,000
23 ene 202420.8920.8920.8920.8920.6894,300
22 ene 202420.5320.5320.2620.5020.2970,700
19 ene 202420.6020.6020.4620.4620.2589,500
18 ene 202420.4920.6620.4920.6620.4531,700
17 ene 202420.6720.7020.6720.7020.4992,900
16 ene 202421.0321.0621.0221.0620.855,900
12 ene 202421.1421.2121.1421.1720.9621,400
11 ene 202421.3521.3521.2521.2521.0343,300
10 ene 202421.4021.4021.3921.3921.1726,900
09 ene 202421.0721.4221.0721.4021.1843,800
08 ene 202421.0621.0621.0621.0620.8575,600
05 ene 202421.0421.0421.0121.0120.801,600
04 ene 202421.0521.2520.9320.9320.7232,600
03 ene 202420.6920.8420.6920.8120.608,300
02 ene 202420.8920.9620.7920.8020.5932,500
29 dic 202320.8020.8820.7920.8820.6731,400
28 dic 202321.1021.1020.7820.8220.6126,100
27 dic 202320.6920.8520.6920.8120.6039,500
26 dic 202319.4020.0019.4020.0019.801,000
22 dic 202320.6320.6620.6220.6620.4535,700
21 dic 202320.4220.5120.4220.4620.2540,600
20 dic 202320.4420.4420.2820.2820.07900
19 dic 202320.3320.3420.3320.3320.1220,000
18 dic 202320.3920.3920.2220.3220.1110,200
15 dic 202318.9720.3618.9720.3620.1561,000
14 dic 202320.5720.5720.5720.5720.365,700
14 dic 20230.207 Dividendo
13 dic 202320.1120.5420.1120.5320.1223,200
12 dic 202320.0720.0719.8119.9119.5187,500
*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...