U.S. markets closed

Atlas Copco AB (ATLKY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.67+0.30 (+1.73%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202417.5217.7617.5217.6717.67621,800
25 abr 202417.0217.4617.0117.3717.37337,600
25 abr 20240.135 Dividendo
24 abr 202417.7417.7817.5017.7417.60125,100
23 abr 202416.2616.3916.2416.2416.121,518,300
22 abr 202416.2416.2516.0216.1916.071,000,900
19 abr 202416.4516.5116.2716.3616.24770,600
18 abr 202416.6616.7116.3716.4916.364,893,300
17 abr 202416.8416.8416.5016.6916.561,900,000
16 abr 202416.7616.8216.6616.7716.644,275,600
15 abr 202417.1717.2416.8316.8816.755,438,100
12 abr 202416.7616.8416.6116.6516.521,820,700
11 abr 202416.9416.9716.6416.9516.821,564,400
10 abr 202416.9217.1616.8517.0316.902,252,000
09 abr 202417.4217.4417.1317.2917.16856,100
08 abr 202417.3617.4117.2417.2417.111,622,200
05 abr 202416.7617.1016.7317.0516.921,093,500
04 abr 202417.1617.2516.8716.8716.741,013,200
03 abr 202416.8317.0616.8217.0316.904,092,300
02 abr 202416.7516.8216.6916.8116.681,650,600
01 abr 202416.8616.9116.6616.7516.62162,100
28 mar 202416.6117.0016.6116.9416.81131,100
27 mar 202417.1117.1817.0617.1617.03131,600
26 mar 202417.3817.5617.2817.4617.33143,100
25 mar 202417.5417.7017.5117.5117.38165,800
22 mar 202417.7017.7617.6417.6817.55321,300
21 mar 202417.6417.8317.6417.8117.67273,300
20 mar 202417.4517.6017.2917.6017.47104,200
19 mar 202417.3517.4317.2917.3317.20681,500
18 mar 202417.5717.5817.4017.4717.3466,700
15 mar 202417.8017.8317.7217.7717.63113,800
14 mar 202417.8017.8517.6117.7217.59112,600
13 mar 202417.8717.9117.7717.8517.7175,900
12 mar 202417.6017.8817.4817.8817.74113,800
11 mar 202417.5217.6117.4317.5217.39150,700
08 mar 202418.0318.0617.7417.7517.61154,400
07 mar 202417.6217.7717.5917.7517.61152,100
06 mar 202417.2517.5117.2517.4417.31477,700
05 mar 202417.2317.3517.0517.0616.93333,600
04 mar 202417.2117.3917.2117.3817.25105,600
01 mar 202417.3217.4717.2717.4717.3497,500
29 feb 202417.3717.4617.2117.3317.2086,400
28 feb 202417.2717.4117.2717.3917.2692,200
27 feb 202417.2517.4117.2517.3217.19107,600
26 feb 202417.3917.5517.3917.5117.3891,800
23 feb 202417.2817.3117.2017.2217.0975,100
22 feb 202417.3717.4117.3017.3917.26107,800
21 feb 202416.7416.9216.7216.8316.70391,600
20 feb 202416.7716.8616.7216.8016.67107,800
16 feb 202416.7916.9616.7616.8416.71107,700
15 feb 202416.2116.3416.1816.3316.21161,700
14 feb 202415.9416.0515.9016.0515.93118,000
13 feb 202415.7315.9215.7115.8115.69121,400
12 feb 202416.3716.4616.3516.4216.3083,100
09 feb 202416.3316.4316.2516.4016.28146,800
08 feb 202416.2816.3116.1816.2916.1794,000
07 feb 202416.0816.1316.0016.0715.95110,600
06 feb 202415.9316.1215.9216.1216.00133,300
05 feb 202415.8615.9015.6315.7815.66205,800
02 feb 202416.0616.1716.0216.1716.0599,800
01 feb 202416.2216.3416.1516.2916.17135,400
31 ene 202416.0616.2215.9616.0115.8981,000
30 ene 202415.8715.9415.7615.8615.74162,200
29 ene 202415.6215.9715.6215.9315.81126,600
26 ene 202415.6915.7515.6415.6615.5499,400
25 ene 202415.7415.8515.6215.7715.65117,100
24 ene 202416.4216.4416.2916.2916.17102,500
23 ene 202416.0916.1416.0116.1216.00154,300
22 ene 202416.0416.1916.0116.0915.9798,700
19 ene 202415.7515.8015.6315.8015.6889,300
18 ene 202415.7615.7615.6015.7415.62111,700
17 ene 202415.5715.6515.5115.6515.53195,500
16 ene 202415.9916.0815.8915.9315.81139,300
12 ene 202416.2116.2716.1416.2316.11130,600
11 ene 202416.1416.1515.8816.0515.93124,900
10 ene 202415.9116.0615.8816.0215.90104,500
09 ene 202415.8015.9315.7715.9115.79138,700
08 ene 202415.9416.1015.9316.0515.93137,900
05 ene 202415.8616.0815.7715.8715.75207,800
04 ene 202416.0516.2816.0516.2116.091,145,400
03 ene 202416.3116.3816.1716.3316.21106,400
02 ene 202416.8216.8716.6516.7016.57119,500
29 dic 202317.2817.3117.1817.2117.08209,500
28 dic 202317.2817.3417.2217.2517.12102,900
27 dic 202317.2017.3617.2017.3517.22134,500
26 dic 202317.0317.2117.0317.2017.07101,600
22 dic 202317.1417.1817.0417.1216.99132,100
21 dic 202316.9917.0016.7816.9516.82151,100
20 dic 202316.8416.9516.6716.6916.56129,900
19 dic 202316.7316.8616.7316.8116.68162,000
18 dic 202316.6316.6316.4916.5616.43137,200
15 dic 202316.5416.7616.5316.6116.48179,500
14 dic 202316.2516.4616.2316.3216.20367,400
13 dic 202316.0316.2415.8116.1916.07101,800
12 dic 202315.9115.9915.8515.9715.8594,200
11 dic 202315.8615.9515.8415.9315.81102,800
08 dic 202315.5915.8015.5915.7715.65101,700
07 dic 202315.7415.7415.5315.7315.6188,800
06 dic 202315.6915.8215.6315.6315.51116,500
05 dic 202315.3915.5915.3715.4015.28147,300
*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...