Yahoo

Correo

U.S. markets open in 7 hours 36 minutes

F S&P 500
5,206.50
-6.25(-0.12%)
F Dow Jones
39,161.00
-34.00(-0.09%)
F Nasdaq
18,151.50
-35.00(-0.19%)
E-mini Russell 2000 Index Futur
2,059.30
-5.50(-0.27%)
Petróleo
79.39
+0.40(+0.51%)
Oro
2,323.80
+1.50(+0.06%)

ATS Corporation (ATS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

33.39

+0.40

(+1.21%)

Al cierre: 04:00PM EDT

33.41

+0.02

(+0.07%)

Fuera de horario:

05:47PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	32.84	33.40	32.73	33.39	33.39	41,300
07 may 2024	32.50	33.29	32.50	32.99	32.99	99,900
06 may 2024	32.45	32.74	32.12	32.73	32.73	223,900
03 may 2024	32.73	32.75	31.85	32.12	32.12	129,100
02 may 2024	32.03	32.49	31.49	32.47	32.47	60,300
01 may 2024	32.80	32.87	32.06	32.18	32.18	84,200
30 abr 2024	32.50	33.20	32.49	32.90	32.90	74,400
29 abr 2024	33.19	33.19	32.70	32.81	32.81	48,900
26 abr 2024	32.74	33.19	32.74	33.03	33.03	120,500
25 abr 2024	33.02	33.18	32.37	32.80	32.80	126,900
24 abr 2024	33.27	33.58	32.69	33.34	33.34	375,300
23 abr 2024	31.69	33.15	31.69	32.99	32.99	327,900
22 abr 2024	30.98	31.90	30.98	31.52	31.52	127,300
19 abr 2024	31.34	31.87	30.74	31.09	31.09	97,600
18 abr 2024	30.23	32.13	30.23	31.55	31.55	139,800
17 abr 2024	29.92	30.29	29.78	30.29	30.29	270,300
16 abr 2024	29.80	30.23	29.80	29.95	29.95	145,700
15 abr 2024	30.48	30.59	29.90	30.08	30.08	127,900
12 abr 2024	30.99	31.13	30.15	30.29	30.29	125,300
11 abr 2024	31.39	31.52	31.06	31.20	31.20	201,900
10 abr 2024	32.01	32.01	31.43	31.44	31.44	141,500
09 abr 2024	32.26	32.74	31.98	32.74	32.74	173,900
08 abr 2024	32.72	32.72	32.11	32.25	32.25	171,400
05 abr 2024	33.07	33.12	32.47	32.53	32.53	157,600
04 abr 2024	33.73	33.75	32.88	32.92	32.92	152,000
03 abr 2024	33.47	34.21	33.45	33.55	33.55	121,900
02 abr 2024	33.47	33.82	33.13	33.69	33.69	95,200
01 abr 2024	33.96	34.36	33.30	33.63	33.63	110,200
28 mar 2024	33.98	35.33	33.34	33.72	33.72	237,400
27 mar 2024	35.38	36.02	35.36	35.77	35.77	206,000
26 mar 2024	36.61	36.61	34.82	35.19	35.19	129,600
25 mar 2024	36.95	37.14	36.48	36.85	36.85	99,400
22 mar 2024	37.30	37.34	36.67	36.93	36.93	66,700
21 mar 2024	36.96	37.54	36.96	37.07	37.07	29,900
20 mar 2024	36.20	37.14	36.20	36.90	36.90	33,700
19 mar 2024	36.08	36.69	35.83	35.96	35.96	30,100
18 mar 2024	36.45	36.75	36.14	36.14	36.14	81,800
15 mar 2024	36.61	37.50	36.14	36.53	36.53	71,900
14 mar 2024	36.10	37.00	35.75	36.96	36.96	79,500
13 mar 2024	36.85	36.89	36.16	36.18	36.18	54,600
12 mar 2024	37.03	37.05	36.20	36.71	36.71	55,200
11 mar 2024	37.65	37.65	36.53	36.70	36.70	142,000
08 mar 2024	37.75	38.85	37.47	37.49	37.49	75,300
07 mar 2024	37.46	38.05	37.26	37.92	37.92	129,500
06 mar 2024	37.17	37.69	37.04	37.38	37.38	57,500
05 mar 2024	37.14	38.08	36.95	37.18	37.18	58,300
04 mar 2024	38.99	38.99	37.47	37.52	37.52	56,500
01 mar 2024	38.01	39.04	37.46	38.57	38.57	21,000
29 feb 2024	38.10	38.41	37.68	37.70	37.70	75,500
28 feb 2024	37.56	38.85	37.56	38.15	38.15	42,100
27 feb 2024	38.04	38.04	37.20	37.53	37.53	48,400
26 feb 2024	37.20	37.80	36.91	37.76	37.76	81,500
23 feb 2024	37.28	37.54	37.19	37.24	37.24	21,600
22 feb 2024	37.72	38.05	37.17	37.42	37.42	86,900
21 feb 2024	38.13	38.26	37.16	37.65	37.65	55,400
20 feb 2024	38.94	39.58	37.91	37.98	37.98	102,800
16 feb 2024	38.93	39.59	38.64	39.27	39.27	84,300
15 feb 2024	38.14	39.43	37.60	39.24	39.24	60,300
14 feb 2024	39.03	39.11	37.80	37.84	37.84	98,600
13 feb 2024	39.48	39.56	38.51	38.77	38.77	56,700
12 feb 2024	40.53	41.19	39.80	40.01	40.01	43,600
09 feb 2024	40.69	40.79	38.95	40.20	40.20	68,000
08 feb 2024	41.20	41.46	40.41	41.10	41.10	97,800
07 feb 2024	42.35	43.53	39.78	43.50	43.50	387,800
06 feb 2024	43.00	44.11	42.92	43.74	43.74	50,500
05 feb 2024	43.24	43.33	42.59	42.85	42.85	29,500
02 feb 2024	43.31	43.58	43.00	43.43	43.43	32,500
01 feb 2024	43.17	43.88	42.95	43.86	43.86	51,200
31 ene 2024	43.94	43.94	42.61	42.81	42.81	57,600
30 ene 2024	44.61	44.70	43.80	44.11	44.11	20,300
29 ene 2024	44.01	44.39	43.36	44.34	44.34	25,300
26 ene 2024	43.81	43.93	43.49	43.82	43.82	29,000
25 ene 2024	43.19	43.66	43.04	43.43	43.43	45,400
24 ene 2024	44.10	44.10	42.45	42.68	42.68	69,000
23 ene 2024	43.25	43.66	42.89	43.59	43.59	21,000
22 ene 2024	42.92	43.65	42.54	42.89	42.89	62,700
19 ene 2024	42.59	43.26	42.32	43.11	43.11	21,400
18 ene 2024	42.14	42.89	42.14	42.58	42.58	57,100
17 ene 2024	41.33	41.80	40.90	41.77	41.77	31,400
16 ene 2024	42.22	42.24	41.19	41.96	41.96	31,600
12 ene 2024	42.21	43.05	42.15	42.70	42.70	35,700
11 ene 2024	42.00	42.07	41.26	41.91	41.91	126,700
10 ene 2024	41.05	42.36	41.05	41.92	41.92	32,200
09 ene 2024	40.90	41.27	40.43	41.15	41.15	23,000
08 ene 2024	40.65	41.73	40.38	41.27	41.27	37,200
05 ene 2024	40.98	41.59	40.77	40.97	40.97	28,300
04 ene 2024	41.42	41.75	41.00	41.15	41.15	33,600
03 ene 2024	41.88	42.06	41.37	41.61	41.61	29,000
02 ene 2024	42.81	43.18	42.16	42.46	42.46	80,600
29 dic 2023	43.70	43.70	43.07	43.07	43.07	18,300
28 dic 2023	43.39	43.66	42.88	43.61	43.61	65,300
27 dic 2023	43.72	44.07	43.24	43.46	43.46	27,400
26 dic 2023	43.00	44.30	42.59	43.87	43.87	39,000
22 dic 2023	43.54	43.62	42.90	42.94	42.94	40,700
21 dic 2023	43.17	43.95	42.85	43.14	43.14	93,900
20 dic 2023	44.12	44.58	42.74	42.80	42.80	105,700
19 dic 2023	43.01	44.12	43.01	44.05	44.05	118,900
18 dic 2023	42.94	42.94	42.13	42.80	42.80	106,400
15 dic 2023	42.90	43.06	42.48	42.92	42.92	78,400
14 dic 2023	41.42	42.92	41.42	42.61	42.61	97,900
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...

F S&P 5005,206.50-6.25(-0.12%)

F Dow Jones39,161.00-34.00(-0.09%)

F Nasdaq18,151.50-35.00(-0.19%)

E-mini Russell 2000 Index Futur2,059.30-5.50(-0.27%)

Petróleo79.39+0.40(+0.51%)

Oro2,323.80+1.50(+0.06%)

ATS Corporation (ATS)

F S&P 500
5,206.50
-6.25(-0.12%)

F Dow Jones
39,161.00
-34.00(-0.09%)

F Nasdaq
18,151.50
-35.00(-0.19%)

E-mini Russell 2000 Index Futur
2,059.30
-5.50(-0.27%)

Petróleo
79.39
+0.40(+0.51%)

Oro
2,323.80
+1.50(+0.06%)