Italia markets open in 3 hours 53 minutes

Atmos Energy Corporation (ATO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
118,66+0,76 (+0,64%)
Alla chiusura: 04:00PM EDT
118,60 -0,06 (-0,05%)
Dopo ore: 06:07PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024118,20119,90117,67118,66118,66498.500
30 apr 2024118,10118,66117,01117,90117,90784.000
29 apr 2024117,28118,64117,28118,64118,64618.800
26 apr 2024118,32118,48116,92116,93116,93733.100
25 apr 2024118,48118,75117,03118,17118,17523.300
24 apr 2024116,69118,70116,15118,66118,66728.000
23 apr 2024117,85118,85117,59117,67117,67657.500
22 apr 2024116,97118,46116,39118,08118,08603.800
19 apr 2024115,03117,26115,03117,20117,201.108.300
18 apr 2024114,95115,08114,03114,57114,57563.700
17 apr 2024113,02114,95112,79114,56114,56687.700
16 apr 2024112,73112,84110,97112,33112,33973.100
15 apr 2024114,70115,21112,58113,06113,06904.200
12 apr 2024114,21115,49113,23113,99113,99668.400
11 apr 2024115,91115,91113,93114,38114,38793.100
10 apr 2024114,88115,24113,71115,08115,08627.500
09 apr 2024116,75117,26116,21116,64116,64558.700
08 apr 2024116,40116,96115,95116,33116,33676.000
05 apr 2024115,58116,41115,01116,23116,23525.700
04 apr 2024117,96117,96115,16116,13116,13768.700
03 apr 2024117,60117,87116,33116,97116,97628.600
02 apr 2024117,52119,10117,52117,77117,77674.900
01 apr 2024119,05119,36117,48117,85117,85650.800
28 mar 2024118,06119,05117,89118,87118,871.265.400
27 mar 2024115,93118,30115,54118,26118,26833.600
26 mar 2024116,05116,20114,75115,25115,25514.300
25 mar 2024116,90116,98115,64116,10116,10466.500
22 mar 2024117,63117,90116,34116,57116,57538.300
21 mar 2024116,67117,18116,10116,83116,83473.800
20 mar 2024115,35116,53115,26116,50116,50979.200
19 mar 2024115,89116,68115,33115,78115,78805.800
18 mar 2024114,76116,44114,30115,41115,41861.400
15 mar 2024114,00115,92113,82114,55114,552.832.300
14 mar 2024116,80116,80114,52114,90114,901.289.300
13 mar 2024117,12117,24115,81116,23116,231.051.100
12 mar 2024116,58117,16115,78116,52116,521.264.700
11 mar 2024116,04117,14115,50117,00117,00845.100
08 mar 2024116,06116,63115,30115,82115,82999.700
07 mar 2024116,11116,62115,18115,59115,59797.000
06 mar 2024115,04115,65114,40115,20115,201.120.100
05 mar 2024115,05115,43113,72114,46114,461.395.500
04 mar 2024112,32115,02112,32114,68114,68981.000
01 mar 2024112,62113,23111,26112,73112,73578.300
29 feb 2024113,11113,56112,62112,91112,911.189.100
28 feb 2024112,46113,27111,85112,46112,46619.400
27 feb 2024112,05112,62111,52112,53112,53498.200
26 feb 2024112,53112,53111,02111,62111,62682.500
23 feb 2024113,39114,03112,74112,76112,76733.100
23 feb 20240.805 Dividendo
22 feb 2024113,67114,61113,03114,19113,39922.100
21 feb 2024114,03114,99113,69114,69113,88831.900
20 feb 2024114,07115,66113,55113,69112,89843.300
16 feb 2024113,65114,51113,30113,95113,151.012.100
15 feb 2024113,29114,59113,29114,27113,46719.100
14 feb 2024111,80113,29111,54112,98112,18700.700
13 feb 2024113,65113,75110,46111,75110,96633.600
12 feb 2024113,26114,30112,98114,00113,20918.500
09 feb 2024112,59113,51112,59113,11112,31745.100
08 feb 2024111,46113,04111,35112,93112,13819.200
07 feb 2024113,26113,26110,64111,93111,141.227.500
06 feb 2024111,50111,96110,84111,81111,021.171.800
05 feb 2024112,71113,06111,23111,78110,99780.300
02 feb 2024114,66115,04112,65113,77112,97774.700
01 feb 2024114,04115,82113,31115,79114,97638.600
31 gen 2024115,54115,90113,19113,94113,141.123.100
30 gen 2024113,91114,96113,56114,51113,70525.400
29 gen 2024113,76114,50113,30114,26113,45572.900
26 gen 2024114,29114,49113,42113,70112,90799.700
25 gen 2024111,39114,03111,34113,92113,121.102.000
24 gen 2024113,38113,47110,72110,89110,11831.900
23 gen 2024111,65113,28111,65112,70111,91752.300
22 gen 2024113,27113,87112,44113,14112,34685.900
19 gen 2024113,30113,50112,15113,08112,281.169.900
18 gen 2024112,47112,51111,16112,43111,641.127.000
17 gen 2024113,51114,47111,80112,74111,95854.500
16 gen 2024115,15115,88113,76114,08113,28692.500
12 gen 2024116,17116,63115,47115,79114,97509.400
11 gen 2024117,76117,76115,24115,39114,58623.400
10 gen 2024118,52118,78117,66118,04117,21627.600
09 gen 2024118,48118,81117,72118,36117,53594.200
08 gen 2024118,23118,92117,38118,85118,01492.600
05 gen 2024117,36118,44117,02117,98117,15628.200
04 gen 2024118,28118,75117,49117,60116,77550.600
03 gen 2024117,11118,69117,04118,02117,191.093.500
02 gen 2024115,67117,33115,67116,93116,11882.300
29 dic 2023115,59116,23115,17115,90115,08429.800
28 dic 2023115,94116,74115,71116,08115,26436.300
27 dic 2023115,95116,12115,49115,92115,10437.600
26 dic 2023114,74116,28114,45115,81114,99602.700
22 dic 2023114,28115,67114,05114,91114,10375.100
21 dic 2023113,49114,66113,03113,75112,95436.300
20 dic 2023114,89115,49113,13113,16112,36588.500
19 dic 2023114,57115,18114,18115,15114,34787.800
18 dic 2023114,97115,47113,72114,28113,47918.900
15 dic 2023115,00115,03113,98114,82114,012.470.500
14 dic 2023117,40118,27115,23115,39114,581.317.900
13 dic 2023113,78117,12113,03116,85116,031.900.500
12 dic 2023113,52114,06112,52113,70112,90894.700
11 dic 2023113,33113,60112,31113,32112,52878.200
08 dic 2023114,45114,48112,96113,46112,66885.500
*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...