U.S. markets open in 4 hours 13 minutes
F S&P 500
5,258.25 +19.25 (+0.37%) F Dow Jones
39,649.00 +113.00 (+0.29%) F Nasdaq
18,294.00 +79.50 (+0.44%) E-mini Russell 2000 Index Futur
2,094.60 +10.50 (+0.50%) Petróleo
79.58 +0.32 (+0.40%) Oro
2,379.80 +39.50 (+1.69%)
Altius Minerals Corporation (ATUSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 16.08 | 16.59 | 16.08 | 16.25 | 16.25 | 14,200 |
| 08 may 2024 | 16.01 | 16.08 | 15.83 | 15.86 | 15.86 | 6,200 |
| 07 may 2024 | 15.98 | 16.21 | 15.98 | 16.03 | 16.03 | 6,100 |
| 06 may 2024 | 15.93 | 16.24 | 15.93 | 16.22 | 16.22 | 37,200 |
| 03 may 2024 | 15.86 | 16.02 | 15.85 | 15.97 | 15.97 | 17,700 |
| 02 may 2024 | 15.55 | 15.86 | 15.50 | 15.86 | 15.86 | 6,300 |
| 01 may 2024 | 15.84 | 15.85 | 15.44 | 15.69 | 15.69 | 11,900 |
| 30 abr 2024 | 15.90 | 15.98 | 15.83 | 15.84 | 15.84 | 78,300 |
| 29 abr 2024 | 16.10 | 16.11 | 15.99 | 16.01 | 16.01 | 11,100 |
| 26 abr 2024 | 15.97 | 16.12 | 15.93 | 16.12 | 16.12 | 22,800 |
| 25 abr 2024 | 15.49 | 15.79 | 15.46 | 15.79 | 15.79 | 8,000 |
| 24 abr 2024 | 15.01 | 15.53 | 15.01 | 15.38 | 15.38 | 22,900 |
| 23 abr 2024 | 15.43 | 15.45 | 15.38 | 15.38 | 15.38 | 11,800 |
| 22 abr 2024 | 15.43 | 15.50 | 15.24 | 15.40 | 15.40 | 11,200 |
| 19 abr 2024 | 15.55 | 15.75 | 15.55 | 15.73 | 15.73 | 12,500 |
| 18 abr 2024 | 14.80 | 15.55 | 14.80 | 15.55 | 15.55 | 18,400 |
| 17 abr 2024 | 15.51 | 15.51 | 15.30 | 15.30 | 15.30 | 11,800 |
| 16 abr 2024 | 15.20 | 15.43 | 15.20 | 15.40 | 15.40 | 12,100 |
| 15 abr 2024 | 15.25 | 15.39 | 15.25 | 15.27 | 15.27 | 10,400 |
| 12 abr 2024 | 15.49 | 15.75 | 15.25 | 15.25 | 15.25 | 13,500 |
| 11 abr 2024 | 14.50 | 15.36 | 14.50 | 15.36 | 15.36 | 20,800 |
| 10 abr 2024 | 14.95 | 15.05 | 14.95 | 15.02 | 15.02 | 10,300 |
| 09 abr 2024 | 15.20 | 15.20 | 15.00 | 15.19 | 15.19 | 12,700 |
| 08 abr 2024 | 14.29 | 15.25 | 14.29 | 14.92 | 14.92 | 14,500 |
| 05 abr 2024 | 15.20 | 15.29 | 15.06 | 15.24 | 15.24 | 11,400 |
| 04 abr 2024 | 15.56 | 15.57 | 15.22 | 15.22 | 15.22 | 6,100 |
| 03 abr 2024 | 15.42 | 15.60 | 15.42 | 15.54 | 15.54 | 6,300 |
| 02 abr 2024 | 15.21 | 15.42 | 15.21 | 15.42 | 15.42 | 9,600 |
| 01 abr 2024 | 14.35 | 15.32 | 14.35 | 15.23 | 15.23 | 13,400 |
| 28 mar 2024 | 15.00 | 15.25 | 15.00 | 15.16 | 15.16 | 10,200 |
| 27 mar 2024 | 15.02 | 15.07 | 14.90 | 15.07 | 15.07 | 19,600 |
| 26 mar 2024 | 15.16 | 15.16 | 14.85 | 14.85 | 14.85 | 12,600 |
| 25 mar 2024 | 15.11 | 15.15 | 15.11 | 15.11 | 15.11 | 5,900 |
| 22 mar 2024 | 15.20 | 15.20 | 15.06 | 15.09 | 15.09 | 14,800 |
| 21 mar 2024 | 15.25 | 15.34 | 15.21 | 15.34 | 15.34 | 12,700 |
| 20 mar 2024 | 15.04 | 15.31 | 15.00 | 15.31 | 15.31 | 3,800 |
| 19 mar 2024 | 14.85 | 15.16 | 14.83 | 15.14 | 15.14 | 8,400 |
| 18 mar 2024 | 15.07 | 15.25 | 15.07 | 15.08 | 15.08 | 8,300 |
| 15 mar 2024 | 14.86 | 15.19 | 14.86 | 15.13 | 15.13 | 7,400 |
| 15 mar 2024 | 0.059 Dividendo | |||||
| 14 mar 2024 | 15.06 | 15.09 | 14.81 | 14.81 | 14.75 | 6,600 |
| 13 mar 2024 | 14.96 | 15.15 | 14.89 | 15.08 | 15.02 | 12,000 |
| 12 mar 2024 | 13.47 | 15.75 | 13.47 | 15.25 | 15.19 | 14,900 |
| 11 mar 2024 | 13.99 | 14.20 | 13.99 | 14.16 | 14.10 | 15,200 |
| 08 mar 2024 | 14.24 | 14.24 | 13.97 | 13.99 | 13.93 | 6,400 |
| 07 mar 2024 | 14.25 | 14.34 | 14.09 | 14.10 | 14.04 | 11,100 |
| 06 mar 2024 | 13.93 | 14.23 | 13.90 | 14.23 | 14.17 | 15,400 |
| 05 mar 2024 | 13.61 | 13.74 | 13.61 | 13.69 | 13.64 | 13,900 |
| 04 mar 2024 | 13.48 | 13.61 | 13.44 | 13.61 | 13.56 | 57,400 |
| 01 mar 2024 | 13.11 | 13.51 | 13.11 | 13.30 | 13.25 | 15,600 |
| 29 feb 2024 | 12.72 | 13.15 | 12.70 | 13.15 | 13.10 | 15,300 |
| 28 feb 2024 | 12.53 | 12.74 | 12.53 | 12.65 | 12.60 | 11,300 |
| 27 feb 2024 | 12.54 | 12.69 | 12.46 | 12.69 | 12.64 | 14,700 |
| 26 feb 2024 | 12.48 | 12.63 | 12.46 | 12.54 | 12.49 | 21,600 |
| 23 feb 2024 | 12.40 | 12.66 | 12.40 | 12.62 | 12.57 | 34,500 |
| 22 feb 2024 | 12.84 | 12.84 | 12.43 | 12.43 | 12.38 | 24,000 |
| 21 feb 2024 | 12.11 | 12.56 | 12.11 | 12.55 | 12.50 | 19,700 |
| 20 feb 2024 | 12.73 | 12.81 | 12.54 | 12.73 | 12.68 | 33,200 |
| 16 feb 2024 | 12.36 | 12.85 | 12.36 | 12.73 | 12.68 | 17,500 |
| 15 feb 2024 | 12.22 | 12.41 | 12.22 | 12.36 | 12.31 | 23,100 |
| 14 feb 2024 | 12.00 | 12.35 | 12.00 | 12.18 | 12.13 | 62,400 |
| 13 feb 2024 | 12.38 | 12.38 | 11.89 | 12.02 | 11.97 | 14,800 |
| 12 feb 2024 | 12.08 | 12.46 | 12.08 | 12.43 | 12.38 | 37,300 |
| 09 feb 2024 | 12.29 | 12.40 | 12.19 | 12.19 | 12.14 | 49,000 |
| 08 feb 2024 | 12.25 | 12.47 | 12.25 | 12.34 | 12.29 | 107,600 |
| 07 feb 2024 | 12.60 | 12.66 | 12.50 | 12.50 | 12.45 | 70,500 |
| 06 feb 2024 | 12.77 | 12.86 | 12.64 | 12.65 | 12.60 | 45,700 |
| 05 feb 2024 | 12.88 | 12.98 | 12.76 | 12.79 | 12.74 | 22,600 |
| 02 feb 2024 | 13.17 | 13.17 | 12.89 | 12.98 | 12.93 | 46,800 |
| 01 feb 2024 | 13.20 | 13.33 | 13.20 | 13.30 | 13.25 | 9,700 |
| 31 ene 2024 | 13.43 | 13.60 | 13.22 | 13.22 | 13.17 | 16,200 |
| 30 ene 2024 | 13.42 | 13.50 | 13.32 | 13.49 | 13.44 | 27,600 |
| 29 ene 2024 | 13.32 | 13.59 | 13.32 | 13.56 | 13.51 | 29,000 |
| 26 ene 2024 | 13.40 | 13.56 | 13.26 | 13.36 | 13.31 | 12,900 |
| 25 ene 2024 | 13.60 | 13.62 | 13.29 | 13.36 | 13.31 | 16,800 |
| 24 ene 2024 | 13.50 | 14.03 | 13.50 | 13.60 | 13.55 | 25,100 |
| 23 ene 2024 | 13.56 | 14.00 | 13.50 | 13.91 | 13.85 | 32,500 |
| 22 ene 2024 | 13.61 | 13.79 | 13.61 | 13.74 | 13.69 | 26,000 |
| 19 ene 2024 | 13.86 | 13.86 | 13.76 | 13.83 | 13.77 | 18,800 |
| 18 ene 2024 | 13.61 | 13.88 | 13.61 | 13.83 | 13.77 | 8,100 |
| 17 ene 2024 | 13.51 | 13.89 | 13.51 | 13.67 | 13.62 | 30,600 |
| 16 ene 2024 | 13.89 | 13.95 | 13.75 | 13.95 | 13.89 | 23,600 |
| 12 ene 2024 | 13.83 | 13.96 | 13.78 | 13.85 | 13.79 | 20,000 |
| 11 ene 2024 | 13.66 | 13.73 | 13.62 | 13.73 | 13.68 | 13,500 |
| 10 ene 2024 | 13.48 | 13.84 | 13.48 | 13.66 | 13.61 | 22,300 |
| 09 ene 2024 | 13.49 | 13.57 | 13.42 | 13.55 | 13.50 | 21,800 |
| 08 ene 2024 | 13.34 | 13.71 | 13.34 | 13.57 | 13.52 | 34,400 |
| 05 ene 2024 | 13.54 | 13.70 | 13.37 | 13.46 | 13.41 | 30,000 |
| 04 ene 2024 | 13.62 | 13.69 | 13.59 | 13.65 | 13.60 | 8,600 |
| 03 ene 2024 | 13.78 | 13.78 | 13.53 | 13.62 | 13.57 | 11,300 |
| 02 ene 2024 | 14.03 | 14.03 | 13.56 | 13.68 | 13.63 | 35,300 |
| 29 dic 2023 | 13.85 | 14.05 | 13.85 | 13.95 | 13.89 | 13,900 |
| 28 dic 2023 | 14.17 | 14.24 | 14.00 | 14.05 | 13.99 | 16,900 |
| 27 dic 2023 | 13.93 | 14.21 | 13.93 | 14.17 | 14.11 | 33,400 |
| 26 dic 2023 | 14.06 | 14.15 | 14.00 | 14.09 | 14.03 | 25,400 |
| 22 dic 2023 | 14.00 | 14.21 | 14.00 | 14.20 | 14.14 | 14,000 |
| 21 dic 2023 | 13.84 | 14.09 | 13.84 | 14.00 | 13.94 | 24,400 |
| 20 dic 2023 | 14.10 | 14.10 | 13.81 | 13.81 | 13.75 | 25,600 |
| 19 dic 2023 | 13.98 | 14.18 | 13.98 | 14.08 | 14.02 | 28,600 |
| 18 dic 2023 | 14.07 | 14.10 | 13.84 | 13.87 | 13.81 | 14,200 |
| *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.