Atlas Copco AB (ATLPF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:29PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1.4 Dividendo | |||||
| 24 abr 2024 | 17.60 | 17.65 | 17.65 | 17.65 | 16.25 | 55,627 |
| 23 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | - |
| 22 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | 6,016 |
| 19 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.37 | - |
| 18 abr 2024 | 16.70 | 16.71 | 16.69 | 16.69 | 15.37 | 10,239 |
| 17 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
| 16 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
| 15 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | 539 |
| 12 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.50 | 1,902 |
| 11 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 10 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 09 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 08 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | 347 |
| 05 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.69 | 129 |
| 04 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 03 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 02 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 01 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | 192 |
| 28 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.61 | 2,870 |
| 27 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 26 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 25 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 22 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 21 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 20 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 19 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 18 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 15 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | 299 |
| 14 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
| 13 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
| 12 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | 465 |
| 11 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 08 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 07 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 06 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 05 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 04 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 01 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 29 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 28 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | 302 |
| 27 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 26 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 23 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 22 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 21 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 20 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 16 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 15 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | 111 |
| 14 feb 2024 | 16.08 | 16.08 | 15.75 | 15.76 | 14.51 | 1,433 |
| 13 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | - |
| 12 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | 1,974 |
| 09 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
| 08 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
| 07 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | 1,567 |
| 06 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 05 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 02 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 01 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 31 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | 5,752 |
| 30 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.43 | - |
| 29 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.43 | 3,738 |
| 26 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | - |
| 25 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | - |
| 24 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | 205 |
| 23 ene 2024 | 16.20 | 16.20 | 16.00 | 16.01 | 14.74 | 1,151 |
| 22 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 14.88 | 56,283 |
| 19 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.22 | - |
| 18 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.22 | 1,438 |
| 17 ene 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.37 | 1,509 |
| 16 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.02 | - |
| 12 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.02 | 198 |
| 11 ene 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.47 | 165 |
| 10 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | - |
| 09 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | - |
| 08 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | 243 |
| 05 ene 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | - |
| 04 ene 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | - |
| 03 ene 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | 296 |
| 02 ene 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.40 | 179 |
| 29 dic 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | - |
| 28 dic 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | - |
| 27 dic 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | 9,107 |
| 26 dic 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 15.70 | - |
| 22 dic 2023 | 16.51 | 17.05 | 16.51 | 17.05 | 15.70 | 843 |
| 21 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.01 | 375 |
| 20 dic 2023 | 16.82 | 16.82 | 16.34 | 16.34 | 15.04 | 3,804 |
| 19 dic 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.20 | - |
| 18 dic 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.20 | - |
| 15 dic 2023 | 16.96 | 17.00 | 16.51 | 16.51 | 15.20 | 3,833 |
| 14 dic 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 15.13 | 144,819 |
| 13 dic 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 14.97 | 268 |
| 12 dic 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 14.74 | 290,512 |
| 11 dic 2023 | 15.82 | 15.96 | 15.82 | 15.96 | 14.69 | 437,490 |
| 08 dic 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.44 | - |
| 07 dic 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.44 | - |
| 06 dic 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.44 | 125 |
| 05 dic 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 14.52 | - |
| 04 dic 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 14.52 | - |
| 01 dic 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 14.52 | - |
| *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.