U.S. markets closed

Atlantis SE (ATS.WA)

Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
2.6400-0.0500 (-1.86%)
Al cierre: 04:38PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242.69002.70002.64002.64002.6400856
27 jun 20242.66002.72002.66002.69002.69006,588
26 jun 20242.66002.71002.66002.66002.66001,933
25 jun 20242.71002.71002.66002.70002.7000188
24 jun 20242.66002.73002.66002.70002.70003,131
21 jun 20242.66002.74002.66002.66002.66006,844
20 jun 20242.66002.69002.66002.69002.69002,580
19 jun 20242.62002.70002.60002.66002.66004,497
18 jun 20242.62002.65002.62002.65002.65001,122
17 jun 20242.67002.75002.62002.67002.67002,537
14 jun 20242.75002.79002.71002.72002.72002,364
13 jun 20242.78002.80002.73002.79002.79005,942
12 jun 20242.77002.79002.75002.75002.75006,461
11 jun 20242.86002.91002.71002.77002.770021,397
10 jun 20242.52003.00002.52003.00003.000063,935
07 jun 20242.60002.62002.51002.61002.610058,734
06 jun 20242.68002.70002.50002.61002.610048,485
05 jun 20242.54002.68002.54002.68002.680042,198
04 jun 20242.71002.71002.44002.55002.550054,007
03 jun 20242.79002.85002.71002.72002.720017,964
31 may 20242.70002.84002.70002.75002.750010,774
29 may 20242.72002.78002.70002.73002.73004,862
28 may 20242.61002.72002.61002.70002.70005,472
27 may 20242.67002.70002.60002.68002.68009,785
24 may 20242.58002.69002.58002.67002.670014,321
23 may 20242.54002.60002.54002.58002.58005,335
22 may 20242.57002.64002.50002.54002.540042,351
21 may 20242.55002.60002.48002.54002.540015,225
20 may 20242.59002.64002.51002.55002.550013,586
17 may 20242.62002.66002.57002.65002.65002,090
16 may 20242.78002.78002.51002.62002.620021,603
15 may 20242.95002.95002.70002.78002.780010,666
14 may 20242.89002.99002.87002.91002.910018,867
13 may 20242.58003.10002.58002.83002.830063,859
10 may 20242.41002.59002.41002.51002.510028,982
09 may 20242.48002.55002.35002.40002.400024,809
08 may 20242.35002.49002.28002.49002.490043,088
07 may 20242.28002.36002.28002.35002.35004,772
06 may 20242.25002.39002.25002.33002.330020,372
02 may 20242.33002.48002.25002.27002.270019,941
30 abr 20242.18002.39002.18002.39002.390038,004
29 abr 20242.11002.18002.11002.17002.170016,719
26 abr 20242.12002.18002.10002.14002.140021,983
25 abr 20242.13002.15002.00002.10002.100029,469
24 abr 20242.13002.18002.10002.13002.130021,747
23 abr 20242.11002.23002.10002.17002.170022,389
22 abr 20242.32002.35002.09002.14002.140064,489
19 abr 20242.32002.42002.31002.35002.350010,003
18 abr 20242.42002.45002.33002.35002.350016,077
17 abr 20242.53002.58002.40002.43002.430045,737
16 abr 20242.61002.69002.49002.58002.580032,738
15 abr 20243.00003.24002.50002.61002.610099,693
15 abr 20241:30 División de acciones
12 abr 20243.25503.25503.25503.25503.2550-
11 abr 20243.25503.25503.25503.25503.2550-
10 abr 20243.25503.25503.25503.25503.2550-
10 abr 20241:30 División de acciones
09 abr 20243.25503.25503.25503.25503.2550-
08 abr 20243.25503.25503.25503.25503.2550-
05 abr 20243.30003.33003.21003.25503.25509,935
04 abr 20243.37503.37503.18003.30003.300016,076
03 abr 20243.36003.42003.33003.37503.37505,567
02 abr 20243.39003.45003.37503.37503.37507,826
28 mar 20243.40503.45003.39003.39003.39004,574
27 mar 20243.42003.49503.40503.40503.40505,901
26 mar 20243.34503.52503.34503.49503.495038,155
25 mar 20243.46503.46503.34503.46503.46509,951
22 mar 20243.39003.48003.39003.46503.46504,388
21 mar 20243.33003.58503.33003.45003.450040,198
20 mar 20243.33003.42003.30003.39003.390015,326
19 mar 20243.39003.45003.33003.36003.360018,044
18 mar 20243.49503.51003.37503.45003.450024,647
15 mar 20243.58503.60003.39003.54003.540038,844
14 mar 20243.60003.64503.49503.58503.585014,715
13 mar 20243.49503.69003.39003.61503.615076,391
12 mar 20243.46503.88503.39003.48003.4800228,493
11 mar 20243.03003.79503.03003.46503.4650148,749
08 mar 20243.06003.09003.01503.03003.030015,717
07 mar 20243.12003.18003.00003.09003.090043,424
06 mar 20243.24003.30003.06003.13503.135047,547
05 mar 20243.30003.36003.24003.25503.255032,526
04 mar 20243.39003.42003.30003.34503.345023,934
01 mar 20243.48003.51003.33003.37503.375054,539
29 feb 20243.58503.63003.46503.49503.495036,093
28 feb 20243.57003.66003.51003.58503.585039,661
27 feb 20243.66003.66003.51003.55503.555044,595
26 feb 20243.67503.93003.48003.64503.6450176,124
23 feb 20243.49503.51003.37503.45003.450042,106
22 feb 20243.43503.60003.42003.49503.495042,834
21 feb 20243.52503.57003.39003.43503.435035,189
20 feb 20243.51003.55503.45003.52503.525015,900
19 feb 20243.58503.58503.46503.51003.510020,949
16 feb 20243.46503.66003.39003.58503.585069,585
15 feb 20243.57003.57003.42003.48003.480030,317
14 feb 20243.42003.67503.37503.54003.5400105,108
13 feb 20243.60003.66003.39003.43503.4350160,350
12 feb 20243.60003.73503.43503.66003.6600146,154
09 feb 20244.23004.26003.60003.60003.6000649,771
08 feb 20243.90004.14003.78004.11004.1100251,179
07 feb 20244.47004.77003.81003.85503.8550799,464
*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...