Italia markets closed

A10 Networks, Inc. (ATEN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,52+0,02 (+0,13%)
Alla chiusura: 04:00PM EDT
15,26 -0,26 (-1,68%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202415,5915,6815,4415,5215,52766.400
09 mag 202415,3815,5115,3115,5015,50405.000
08 mag 202415,4515,5415,2915,4115,411.087.200
07 mag 202415,5015,6515,4215,5115,51481.600
06 mag 202415,2715,6315,2415,5515,55761.800
03 mag 202415,4015,4415,1015,1515,15808.000
02 mag 202415,4015,4114,9515,3315,331.289.000
01 mag 202413,6015,8813,6015,3715,371.893.300
30 apr 202413,3113,3513,0613,0613,06466.400
29 apr 202413,5713,7113,3113,4013,40504.900
26 apr 202413,6513,7313,5413,5413,54359.200
25 apr 202413,5613,5913,3913,5813,58394.800
24 apr 202413,5513,8313,4713,7113,71566.900
23 apr 202413,1813,6113,1813,4713,47477.500
22 apr 202413,0213,2812,9613,1813,18429.600
19 apr 202412,8213,0212,7212,9412,94607.600
18 apr 202412,8313,0112,8312,8512,85387.200
17 apr 202413,0413,1112,8012,8012,80407.100
16 apr 202412,9213,0812,8313,0013,00364.600
15 apr 202413,2213,2212,8512,9412,94478.000
12 apr 202413,4813,5613,0313,1013,10465.500
11 apr 202413,2513,6513,2113,6213,62497.000
10 apr 202413,5313,5613,1513,1913,19412.100
09 apr 202413,5313,7013,5313,6913,69324.900
08 apr 202413,4613,6013,4313,5213,52331.600
05 apr 202413,4713,5413,3613,4413,44328.300
04 apr 202413,5213,7413,4113,4513,45466.700
03 apr 202413,3913,5513,3413,3913,39390.700
02 apr 202413,4713,5413,3313,4213,42539.500
01 apr 202413,7313,7613,5413,6813,68364.800
28 mar 202413,6813,8213,6113,6913,69473.800
27 mar 202413,6313,7013,5113,6813,68354.600
26 mar 202413,7813,8013,5113,5213,52380.800
25 mar 202413,7013,7913,6313,6913,69324.900
22 mar 202413,9013,9613,6213,6313,63495.900
21 mar 202413,6514,0313,6413,8013,80635.400
20 mar 202413,3613,6413,2713,5813,58712.000
19 mar 202413,3113,4313,1313,2713,27643.300
18 mar 202413,7313,7713,3113,3813,381.008.300
15 mar 202414,1714,4513,6013,6413,646.618.900
14 mar 202414,6014,6514,2814,5014,50921.200
13 mar 202414,8214,9114,6514,6614,66877.700
12 mar 202414,6114,9314,5614,8514,851.295.600
11 mar 202413,7914,7613,6114,6614,661.589.300
08 mar 202413,4713,6313,4513,5213,52411.300
07 mar 202413,6613,7213,4013,4513,45763.400
06 mar 202413,4213,6513,3613,5513,55623.400
05 mar 202413,5113,5713,1313,2913,29559.600
04 mar 202413,6813,7813,4813,6013,60481.700
01 mar 202413,3013,6513,2713,6513,65573.000
29 feb 202413,3213,4513,1313,3113,31712.000
28 feb 202413,2713,4313,1513,2213,221.503.700
27 feb 202413,5213,5713,2813,3013,30781.800
26 feb 202413,2513,5113,2113,4513,45510.700
23 feb 202413,1413,4413,1313,2713,27478.700
22 feb 202412,9713,1612,9413,1313,13772.000
21 feb 202412,8512,9112,7512,8912,89532.300
20 feb 202412,9012,9912,8512,9212,92434.300
16 feb 202413,0113,2012,9212,9912,99557.300
15 feb 202413,0213,1212,8813,1113,11430.200
15 feb 20240.06 Dividendo
14 feb 202412,9713,0812,8213,0112,95404.800
13 feb 202412,8713,0612,7812,8612,80671.600
12 feb 202413,2513,3113,0913,1913,13445.000
09 feb 202412,7513,2412,6513,2413,18703.200
08 feb 202412,9613,1012,6412,6512,591.461.100
07 feb 202412,8013,0412,4012,9612,901.103.400
06 feb 202412,8813,1512,7913,0412,981.122.500
05 feb 202413,0613,0912,9112,9312,87728.600
02 feb 202413,3213,3213,1213,1513,09486.300
01 feb 202413,4113,5113,2813,4113,35421.000
31 gen 202413,5913,6713,3613,3713,31545.800
30 gen 202413,7813,9013,4713,5813,52945.900
29 gen 202413,6513,8013,5013,7813,72553.000
26 gen 202413,9813,9813,7913,7913,73402.100
25 gen 202414,0914,1713,7813,9213,86419.200
24 gen 202414,0314,0513,8913,9313,87320.600
23 gen 202414,0114,1413,8813,9213,86642.600
22 gen 202413,7014,0313,5813,9013,84675.800
19 gen 202413,7013,7213,5313,5813,52552.500
18 gen 202413,4813,6713,4213,6513,59306.200
17 gen 202413,4313,5413,3413,3713,31377.300
16 gen 202413,4713,6313,4613,5213,46479.400
12 gen 202413,5213,6413,4713,5513,49256.100
11 gen 202413,2713,4713,1913,4513,39382.200
10 gen 202413,0913,2713,0913,2713,21295.600
09 gen 202413,1113,2013,0613,1213,06324.100
08 gen 202412,9513,2312,9013,1813,12523.100
05 gen 202412,7713,0212,7612,9212,86515.400
04 gen 202412,9012,9412,8312,8412,78458.500
03 gen 202412,9213,1812,8312,8312,77537.400
02 gen 202413,0513,1612,8713,0312,97554.400
29 dic 202313,2913,3713,1713,1713,11306.900
28 dic 202313,3013,3913,2413,3113,25247.400
27 dic 202313,2613,3913,1913,3213,26321.500
26 dic 202313,2913,4713,2613,3513,29250.700
22 dic 202313,2513,3813,1413,2513,19421.600
21 dic 202313,2213,2412,9913,2113,15735.400
20 dic 202313,3213,5213,0913,1013,04667.600
19 dic 202313,3213,4113,1713,3313,27772.700
*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...