Italia markets closed

Atkore Inc. (ATKR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
170,53-0,65 (-0,38%)
In data: 12:27PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024170,31172,64169,79170,53170,53112.760
18 apr 2024171,24173,93170,06171,18171,18338.200
17 apr 2024173,02174,81169,47170,12170,12445.600
16 apr 2024174,22174,38170,95172,15172,15461.900
15 apr 2024174,89178,99173,34175,86175,86749.100
12 apr 2024173,52173,97169,44171,57171,57321.900
11 apr 2024173,66175,08170,96175,01175,01518.500
10 apr 2024171,83175,59170,01172,75172,75578.400
09 apr 2024181,47181,80176,73177,10177,10437.000
08 apr 2024184,92185,47180,88181,21181,21399.700
05 apr 2024181,37185,87180,03183,82183,82515.000
04 apr 2024188,59189,84178,76179,52179,52855.400
03 apr 2024184,33188,06184,15187,69187,69760.800
02 apr 2024190,07190,27181,37185,14185,14874.300
01 apr 2024191,23194,98190,38193,58193,58516.900
28 mar 2024186,11191,15185,50190,36190,36481.600
27 mar 2024184,43187,06184,18186,06186,06339.500
26 mar 2024181,13183,15179,68182,58182,58302.000
25 mar 2024185,52186,75180,40180,48180,48382.900
22 mar 2024186,01187,46184,09185,25185,25250.900
21 mar 2024185,81189,39185,55186,27186,27379.600
20 mar 2024180,49184,57179,62183,87183,87300.900
19 mar 2024177,28180,89177,00180,29180,29402.600
18 mar 2024180,00180,87176,41178,09178,09527.200
15 mar 2024172,38179,91172,38178,91178,91757.600
14 mar 2024175,81177,20172,73173,87173,87723.200
13 mar 2024171,12176,17171,12176,13176,13397.800
12 mar 2024169,23171,57167,00171,01171,01354.100
11 mar 2024167,12169,22165,00168,61168,61380.600
08 mar 2024172,23174,00168,26168,47168,47517.300
07 mar 2024164,39170,36164,39169,94169,94364.300
06 mar 2024163,95166,23160,01164,02164,02354.100
05 mar 2024169,80171,49161,86161,94161,94479.200
04 mar 2024172,75175,30172,06172,20172,20658.700
01 mar 2024170,08173,23169,32172,52172,52599.900
29 feb 2024165,80170,06164,66169,40169,40626.400
28 feb 2024163,42165,50160,84163,93163,93626.400
27 feb 2024162,86164,57160,78163,49163,49655.800
26 feb 2024151,21161,34151,00161,03161,03800.700
26 feb 20240.32 Dividendo
23 feb 2024147,23152,07145,73151,64151,32561.800
22 feb 2024145,51146,58143,72146,39146,08288.300
21 feb 2024142,78144,31140,74144,29143,99421.600
20 feb 2024141,79143,00140,22142,60142,30502.900
16 feb 2024146,66148,04144,53144,58144,27300.300
15 feb 2024145,18149,26144,11148,57148,26279.100
14 feb 2024145,00145,76143,38144,79144,48519.600
13 feb 2024144,34144,42139,52142,89142,59746.100
12 feb 2024148,65150,94147,85150,00149,68413.300
09 feb 2024149,33149,45146,73148,31148,00299.300
08 feb 2024147,00148,68145,62148,65148,34347.000
07 feb 2024144,47147,72144,11145,91145,60400.400
06 feb 2024145,04145,04142,26143,11142,81383.300
05 feb 2024146,96147,96144,17145,04144,73376.800
02 feb 2024145,53150,43144,72148,61148,30688.900
01 feb 2024148,00149,42140,91147,88147,571.119.500
31 gen 2024155,63156,87151,90152,53152,21592.000
30 gen 2024156,14159,57155,25156,87156,54410.800
29 gen 2024153,25157,82153,15157,43157,10330.500
26 gen 2024155,19156,04152,75153,34153,02268.800
25 gen 2024155,23156,48153,53154,34154,01338.300
24 gen 2024155,11155,11151,72152,19151,87238.200
23 gen 2024157,37158,18152,58153,08152,76233.500
22 gen 2024155,00157,66154,33155,43155,10318.800
19 gen 2024153,24153,94150,02153,02152,70307.000
18 gen 2024149,70152,90149,40152,76152,44280.500
17 gen 2024146,56149,62145,57148,92148,61338.400
16 gen 2024149,50150,23147,01149,20148,89423.700
12 gen 2024153,76154,43150,77150,90150,58243.600
11 gen 2024152,93153,88149,99151,74151,42212.000
10 gen 2024152,88153,41150,73153,03152,71183.300
09 gen 2024153,76153,76149,36153,08152,76281.400
08 gen 2024152,49156,28152,21156,16155,83269.600
05 gen 2024151,03154,17150,82152,38152,06331.000
04 gen 2024155,19156,05152,59152,91152,59373.400
03 gen 2024160,82161,20154,05154,18153,85567.500
02 gen 2024158,63164,96158,09163,13162,79418.900
29 dic 2023161,75162,86159,43160,00159,66414.300
28 dic 2023163,00163,86162,12162,25161,91337.900
27 dic 2023163,50165,54162,16163,39163,05341.300
26 dic 2023162,17165,69161,73162,91162,57260.200
22 dic 2023158,63161,78158,30161,66161,32293.900
21 dic 2023159,78160,30158,19158,59158,26337.200
20 dic 2023158,59162,13157,60157,62157,29439.300
19 dic 2023158,90161,60158,32159,49159,15471.300
18 dic 2023158,65158,65155,71157,16156,83529.400
15 dic 2023156,76157,39154,17157,04156,711.019.200
14 dic 2023146,82156,51146,82156,29155,961.442.300
13 dic 2023137,76142,76136,55142,45142,15594.900
12 dic 2023137,73138,37136,13137,59137,30379.700
11 dic 2023135,50137,77135,50137,19136,90343.300
08 dic 2023132,72136,79132,63135,23134,94400.500
07 dic 2023130,58132,82129,85132,72132,44323.800
06 dic 2023131,19133,51129,82130,38130,10409.500
05 dic 2023132,30132,43129,80130,25129,98327.100
04 dic 2023131,75133,21129,90133,18132,90403.000
01 dic 2023128,58133,95128,55133,00132,72456.100
30 nov 2023128,58130,42127,15129,90129,63691.100
29 nov 2023129,60131,53127,48127,65127,38479.000
28 nov 2023130,10130,71127,44127,51127,24590.900
*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...