U.S. markets close in 4 hours 20 minutes

Atmus Filtration Technologies Inc. (ATMU)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
35.62+0.54 (+1.54%)
A partir del 11:35AM EDT. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202435.5435.6435.3935.6235.6274,756
12 sept 202434.8235.4634.2535.0835.08605,000
11 sept 202434.4234.7833.5234.7534.751,598,000
10 sept 202433.7535.2333.3634.6734.671,898,400
09 sept 202432.7633.7732.5333.7433.741,061,200
06 sept 202433.1733.4732.5732.5832.58775,500
05 sept 202433.1233.4732.6033.2133.21551,800
04 sept 202433.4333.6932.7033.2233.22974,100
03 sept 202435.4735.7033.4533.6133.61850,200
30 ago 202435.1635.8534.9335.8535.85979,500
29 ago 202434.0435.3134.0435.0735.071,021,900
28 ago 202434.2734.3333.6833.8133.81402,400
27 ago 202434.2034.6933.9234.3334.33655,600
26 ago 202434.5335.0534.2934.3934.39675,500
23 ago 202433.5134.4433.4034.3634.361,611,600
22 ago 202433.1633.5133.0333.3533.35326,800
21 ago 202433.1933.4933.0233.1833.18336,400
20 ago 202433.4933.8532.9433.0433.04533,400
19 ago 202433.9334.2433.2233.4733.47549,400
16 ago 202433.9734.2033.3333.8233.82747,500
15 ago 202433.4933.9732.9733.9433.94813,600
14 ago 202432.4832.8332.2032.7832.78522,100
13 ago 202432.1632.8832.0432.4832.481,453,200
12 ago 202432.7132.7431.9932.2132.211,412,900
09 ago 202433.0033.5332.4732.7032.701,210,000
08 ago 202431.0132.6630.8532.5532.551,084,200
07 ago 202431.4831.7630.6830.7130.712,002,100
06 ago 202430.2431.0830.0930.9130.911,578,800
05 ago 202430.0030.7229.6130.1830.182,049,100
02 ago 202430.2530.9229.0730.9130.912,804,000
01 ago 202430.6831.1929.8029.9829.981,863,600
01 ago 20240.05 Dividendo
31 jul 202430.8131.2830.5330.8430.79879,400
30 jul 202430.9031.1230.4930.5730.521,068,500
29 jul 202431.3631.6530.8030.8130.761,016,400
26 jul 202430.7931.3730.7531.3631.311,072,900
25 jul 202429.8630.5529.6930.2630.211,193,200
24 jul 202430.6230.6929.9429.9529.901,518,400
23 jul 202430.7131.2030.4930.6730.623,336,100
22 jul 202431.0431.0430.4930.9330.88521,800
19 jul 202430.8931.0330.4630.8930.84506,700
18 jul 202431.3832.2330.9031.0030.951,572,500
17 jul 202430.9831.0030.3030.4330.381,048,100
16 jul 202429.9131.1729.7431.1531.101,363,700
15 jul 202429.6330.0629.2529.5929.541,385,300
12 jul 202429.9229.9529.2829.2929.24825,500
11 jul 202428.4529.3128.1729.1629.11686,500
10 jul 202428.4628.4628.0028.0528.00659,500
09 jul 202428.2628.5628.1528.2328.18839,000
08 jul 202428.6229.0628.4628.5028.451,125,000
05 jul 202428.3528.7328.0628.5528.50907,300
03 jul 202427.9528.5127.7228.4828.43333,100
02 jul 202428.1828.3027.7527.9127.86722,400
01 jul 202428.7828.9628.0528.0828.03787,900
28 jun 202428.8729.2128.2228.7828.733,625,000
27 jun 202428.9029.2528.5828.7028.65681,200
26 jun 202428.8829.1128.7028.9928.94973,800
25 jun 202428.5729.0528.5729.0529.00931,300
24 jun 202428.1029.0828.0128.8328.78638,300
21 jun 202428.0828.2227.8728.0227.97761,200
20 jun 202428.1828.4427.9528.0728.02478,600
18 jun 202428.4328.4428.1928.3228.27632,700
17 jun 202427.8928.3727.6428.3228.271,935,500
14 jun 202428.2128.3327.6227.8127.76915,500
13 jun 202429.0529.2528.3128.5928.54902,200
12 jun 202429.2329.5329.0529.1329.08644,500
11 jun 202429.1029.2828.7928.8328.78886,600
10 jun 202428.7629.3428.4929.3129.26816,100
07 jun 202428.8429.2028.7629.0529.00704,600
06 jun 202429.1629.4828.7928.9828.93997,000
05 jun 202428.6329.3228.3929.2829.231,545,700
04 jun 202429.4929.7128.1528.4528.402,899,300
03 jun 202431.3831.5929.1929.6629.611,244,200
31 may 202430.3830.9130.1430.8430.792,126,500
30 may 202429.8330.5929.5330.3130.26900,700
29 may 202429.7530.1129.5329.7029.65793,200
28 may 202430.1930.4629.8529.9929.94922,500
24 may 202430.0530.5130.0130.1430.09935,500
23 may 202430.0030.4829.7329.8829.83845,900
22 may 202430.1530.3829.7729.8829.83902,600
21 may 202430.2830.3929.9630.1430.09884,500
20 may 202430.1930.4229.9230.2830.231,173,200
17 may 202430.4830.5129.6530.1030.051,715,900
16 may 202430.6030.8430.1930.2930.24771,300
15 may 202430.7731.0530.5630.7230.67581,700
14 may 202430.9030.9930.5530.6830.63696,300
13 may 202430.9531.3430.2330.6130.561,058,200
10 may 202430.2730.7330.1930.6930.64663,200
09 may 202430.2230.4430.0630.2730.221,036,600
08 may 202429.5230.0929.5230.0630.011,899,800
07 may 202429.4330.1229.4329.6729.621,088,600
06 may 202428.9630.1728.9629.6929.642,515,400
03 may 202430.0030.4828.2628.4428.395,741,900
02 may 202430.3230.9630.2030.9230.873,183,100
01 may 202430.4930.8430.1530.1730.122,357,700
30 abr 202431.1731.3930.2630.2930.242,156,200
29 abr 202431.3331.5231.1331.4131.361,572,900
26 abr 202430.9031.3830.7831.3031.251,918,800
25 abr 202430.3830.8930.1430.8630.813,163,800
24 abr 202431.0031.2030.3730.7530.703,401,100
*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...