Italia markets open in 5 hours 39 minutes

Atlas Energy Solutions Inc. (AESI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,97-0,24 (-1,08%)
Alla chiusura: 04:00PM EDT
22,93 +0,96 (+4,37%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202422,3422,4321,7421,9721,97476.129
30 apr 202423,2323,2322,1722,2122,21432.100
29 apr 202423,3623,7023,3023,3223,32390.700
26 apr 202423,2023,7722,8823,4323,43643.000
25 apr 202422,4023,3222,1523,1623,16554.200
24 apr 202422,4723,0222,2522,4722,47740.900
23 apr 202422,2322,6022,0222,6022,60458.900
22 apr 202422,1322,4521,8522,2722,27433.000
19 apr 202421,8022,3121,6622,2922,29796.100
18 apr 202421,9322,2521,8221,9221,92349.000
17 apr 202422,1322,4221,9421,9721,97444.900
16 apr 202422,0322,4421,8222,1722,17707.200
15 apr 202423,4423,5522,0522,0822,081.383.600
12 apr 202423,9624,0323,4123,4423,44646.700
11 apr 202423,9523,9523,5023,7623,76468.800
10 apr 202423,4524,0023,4023,8423,84486.100
09 apr 202423,5923,8823,5623,8223,82342.900
08 apr 202423,4023,7023,3623,5223,52612.400
05 apr 202423,0023,5323,0023,4023,40780.700
04 apr 202422,7223,2022,6623,0023,00970.900
03 apr 202422,8123,0222,5322,8322,83977.500
02 apr 202422,6022,8022,4322,6822,681.108.200
01 apr 202422,7222,9522,3622,6422,64763.600
28 mar 202422,5822,8322,4622,6222,62436.600
27 mar 202422,1422,4922,0922,4922,49457.700
26 mar 202422,4822,4822,0322,1922,191.077.700
25 mar 202422,6722,7422,1722,3722,37335.900
22 mar 202422,6122,6622,3422,3722,37370.900
21 mar 202422,4822,5522,2722,4522,45753.900
20 mar 202421,9722,5121,6622,3422,34653.000
19 mar 202421,8022,0421,6921,8421,84583.700
18 mar 202421,7721,8921,2521,7121,71717.700
15 mar 202422,0022,7421,8121,9321,935.766.500
14 mar 202421,4722,1621,4722,0022,001.451.700
13 mar 202421,1921,6921,1721,4121,41937.500
12 mar 202420,9421,3120,7821,1221,121.026.400
11 mar 202420,5321,1920,4020,9720,971.811.500
08 mar 202420,0020,2219,7520,1720,17748.600
07 mar 202420,3820,6520,0020,0320,031.311.600
06 mar 202420,4120,4119,6320,3820,38915.000
05 mar 202419,7020,5419,4720,2520,251.290.200
04 mar 202419,3419,4218,9819,3619,36740.200
01 mar 202419,1419,9619,1219,3319,33792.400
29 feb 202419,5019,6318,2818,8618,861.359.400
28 feb 202420,1020,1019,0819,3019,30752.100
27 feb 202418,3220,8718,2019,8119,812.408.100
26 feb 202418,2118,4418,0918,3318,33561.200
23 feb 202418,3118,5418,0618,3218,32760.500
22 feb 202418,3218,6118,2118,3518,35707.000
21 feb 202418,4718,6818,2618,3218,32712.200
21 feb 20240.21 Dividendo
20 feb 202417,9718,4417,7418,3518,14986.900
16 feb 202417,8118,0517,5917,9717,76563.400
15 feb 202417,4117,9017,3917,7717,57601.000
14 feb 202417,5617,6217,1917,4517,25666.200
13 feb 202417,6317,6417,2417,4717,27442.800
12 feb 202417,6218,0317,6217,8017,60428.700
09 feb 202417,4817,8317,4517,6217,42346.100
08 feb 202417,1017,4217,0817,2817,08281.700
07 feb 202417,2617,3316,7817,1016,90337.400
06 feb 202416,9517,5916,9117,3217,12352.600
05 feb 202416,7116,9616,4216,8816,69360.300
02 feb 202417,4717,4716,7216,8216,63460.400
01 feb 202417,5417,7617,2617,5517,35555.300
31 gen 202417,9117,9217,3617,3717,17395.400
30 gen 202417,4917,8417,0317,7317,53431.800
29 gen 202417,4117,5717,1517,5717,37376.800
26 gen 202417,2217,4517,1217,4417,24299.300
25 gen 202416,9217,3516,8017,2717,07562.600
24 gen 202417,1117,1916,6716,8216,63563.800
23 gen 202417,1017,3816,9716,9716,78824.100
22 gen 202416,3717,2316,1517,1316,93992.200
19 gen 202416,8116,8616,2516,3616,17743.800
18 gen 202416,5916,9516,5716,7816,59602.200
17 gen 202415,7416,7315,5516,5816,39974.000
16 gen 202416,1716,2815,6715,8315,65516.100
12 gen 202416,4716,5416,1316,2516,06397.500
11 gen 202415,9616,2215,8316,2216,031.086.700
10 gen 202416,1516,3715,7215,7815,60903.800
09 gen 202416,5016,5016,0716,2016,01597.100
08 gen 202416,5616,5615,9616,4916,30473.900
05 gen 202416,5516,7616,4116,7316,54421.900
04 gen 202417,1517,1516,5016,5316,34561.300
03 gen 202416,5217,2916,4617,0916,89721.700
02 gen 202417,2517,8016,4816,5816,39543.700
29 dic 202317,2217,3917,0317,2217,02517.800
28 dic 202317,9218,0117,1817,2417,04484.500
27 dic 202317,6618,0217,6617,9217,71950.100
26 dic 202317,3317,8017,0917,7417,54804.700
22 dic 202316,8317,2216,8317,0416,84524.300
21 dic 202317,0117,0116,6016,7616,57530.500
20 dic 202317,6517,8916,7416,7816,59596.700
19 dic 202317,5117,7517,4417,6917,49996.000
18 dic 202317,7517,7517,1417,4617,261.158.800
15 dic 202317,6917,9617,4917,5117,314.229.300
14 dic 202317,0017,6317,0017,4917,291.855.000
13 dic 202316,9117,0116,4416,7516,561.781.900
12 dic 202316,8016,8416,3716,7816,59935.800
11 dic 202317,0917,4016,8916,9116,72799.000
08 dic 202317,0617,2316,9016,9416,75611.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...