Italia markets closed

American Tower Corporation (AMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
171,56-3,43 (-1,96%)
Alla chiusura: 04:00PM EDT
171,80 +0,24 (+0,14%)
Dopo ore: 07:39PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024175,53176,92170,46171,56171,563.710.600
29 apr 2024173,26175,56173,20174,99174,992.104.800
26 apr 2024172,72174,94171,33171,69171,691.649.000
25 apr 2024171,75173,22171,28172,90172,901.862.300
24 apr 2024172,67175,44172,36173,35173,353.029.300
23 apr 2024172,49176,07171,43174,18174,182.659.000
22 apr 2024171,63172,94171,01172,30172,302.603.800
19 apr 2024171,80173,01170,69171,30171,302.867.400
18 apr 2024173,73174,06170,67171,00171,002.276.200
17 apr 2024172,96173,36171,08172,02172,022.732.800
16 apr 2024177,95177,95171,76172,21172,213.848.700
15 apr 2024179,20180,28176,02178,12178,122.562.800
12 apr 2024178,78179,68177,13179,20179,203.839.000
11 apr 2024182,01182,28178,33178,64178,643.688.600
11 apr 20241.62 Dividendo
10 apr 2024187,19187,49180,54181,96180,344.136.500
09 apr 2024189,37192,99188,84192,81191,091.962.900
08 apr 2024190,10190,49186,64188,21186,532.296.800
05 apr 2024189,25192,24188,78190,17188,482.538.800
04 apr 2024194,09194,80190,09190,30188,612.265.400
03 apr 2024191,37193,25190,18192,31190,602.270.400
02 apr 2024191,83193,83191,34192,18190,472.321.300
01 apr 2024196,55196,58192,19193,01191,292.195.800
28 mar 2024198,37198,37196,01197,59195,832.170.500
27 mar 2024195,65197,75194,02197,38195,622.494.200
26 mar 2024195,26195,47193,90194,10192,371.823.400
25 mar 2024193,69196,22193,53195,56193,822.144.800
22 mar 2024194,74194,74191,55192,79191,072.581.300
21 mar 2024195,86196,55193,66193,94192,212.658.000
20 mar 2024195,42196,72193,81194,63192,902.154.800
19 mar 2024196,17196,88194,70196,63194,881.463.500
18 mar 2024196,60197,83195,51195,91194,171.833.500
15 mar 2024195,58198,75195,13197,34195,583.346.800
14 mar 2024201,02202,55196,21199,19197,422.010.400
13 mar 2024204,30205,05201,29202,35200,551.690.400
12 mar 2024205,71206,24201,58204,18202,361.746.100
11 mar 2024205,93208,32204,86206,75204,912.006.300
08 mar 2024206,60209,16205,89207,31205,462.156.000
07 mar 2024207,63207,93203,80204,73202,912.085.800
06 mar 2024206,46207,23204,99206,01204,181.865.400
05 mar 2024205,94209,61204,64205,42203,592.469.900
04 mar 2024201,43206,52198,99206,15204,312.851.800
01 mar 2024198,90202,05196,15201,76199,963.473.500
29 feb 2024195,20200,80195,14198,86197,094.676.900
28 feb 2024186,50195,83186,50193,76192,034.059.100
27 feb 2024189,19190,61181,16186,68185,024.672.100
26 feb 2024189,20191,38186,72187,72186,053.310.700
23 feb 2024188,12191,27187,45189,93188,241.458.600
22 feb 2024189,01189,01185,61188,01186,342.149.700
21 feb 2024189,22189,66186,63188,22186,541.863.200
20 feb 2024187,09188,71185,77188,40186,722.241.000
16 feb 2024186,78187,61185,02187,13185,462.127.200
15 feb 2024189,97190,73187,74189,46187,772.411.900
14 feb 2024188,85190,03186,84188,49186,811.818.100
13 feb 2024188,17188,70184,05188,42186,743.512.500
12 feb 2024194,99195,41191,44191,77190,061.589.700
09 feb 2024193,40194,51191,64194,44192,711.903.900
08 feb 2024192,63194,25191,63193,64191,922.001.100
07 feb 2024192,29193,86190,55193,62191,902.254.800
06 feb 2024189,47192,57189,15191,67189,961.777.000
05 feb 2024191,05191,69187,82189,47187,782.489.100
02 feb 2024195,00195,55189,33193,51191,792.914.000
01 feb 2024195,34198,43193,37198,39196,622.700.800
31 gen 2024196,90200,87194,75195,65193,912.454.100
30 gen 2024198,50199,00195,36195,56193,822.428.100
29 gen 2024197,08199,30195,76199,11197,342.466.000
26 gen 2024199,20199,83197,08197,29195,531.831.100
25 gen 2024199,39201,64198,00200,21198,432.510.500
24 gen 2024203,10203,40195,96196,76195,013.308.500
23 gen 2024204,76205,29201,38202,26200,462.108.900
22 gen 2024204,10206,69201,95204,02202,202.185.500
19 gen 2024204,66205,14202,78203,87202,051.986.400
18 gen 2024205,25206,79202,54203,91202,092.881.000
17 gen 2024205,40210,39202,72204,95203,132.629.300
16 gen 2024208,97210,84207,55208,05206,202.400.000
12 gen 2024209,67211,82208,46209,43207,571.763.400
11 gen 2024208,29208,74206,09207,65205,802.271.600
10 gen 2024211,61212,09208,37208,97207,112.088.900
09 gen 2024214,35214,42210,27211,86209,971.578.800
08 gen 2024213,42216,22212,52216,08214,161.703.200
05 gen 2024213,70216,25213,04214,28212,371.884.000
04 gen 2024213,64217,67212,68215,46213,542.033.000
03 gen 2024217,49218,99214,61214,69212,781.533.500
02 gen 2024214,41219,10214,41218,81216,861.566.300
29 dic 2023215,98216,80215,00215,88213,961.584.400
28 dic 2023216,71218,32215,58217,16215,231.125.400
27 dic 2023214,01217,11214,01216,72214,791.860.500
27 dic 20231.7 Dividendo
26 dic 2023215,28216,99214,44216,24212,631.053.100
22 dic 2023214,96217,11213,66215,19211,601.106.400
21 dic 2023212,99214,34211,54214,28210,701.685.500
20 dic 2023211,51214,51209,27211,11207,592.991.200
19 dic 2023211,45213,23210,65211,00207,481.776.900
18 dic 2023212,04214,04209,91210,69207,171.804.900
15 dic 2023210,13212,79208,33212,15208,613.722.400
14 dic 2023215,46218,48211,24212,17208,632.975.000
13 dic 2023204,98212,43203,66211,04207,522.244.500
12 dic 2023205,85205,98203,58205,05201,631.712.900
11 dic 2023205,90207,99204,11205,60202,172.468.600
08 dic 2023209,80210,29204,05206,45203,002.364.300
*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...