Italia markets closed

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,66+5,17 (+3,65%)
Alla chiusura: 04:00PM EDT
146,66 0,00 (0,00%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024143,13151,29142,35146,66146,66562.800
25 lug 2024142,83144,05141,22141,49141,49558.100
25 lug 20240.45 Dividendo
24 lug 2024146,07146,63143,90144,14143,69250.600
23 lug 2024147,87148,51145,67146,04145,58234.500
22 lug 2024145,99147,56145,25147,19146,73235.700
19 lug 2024146,59146,59144,66145,94145,48251.200
18 lug 2024144,61147,25144,60146,28145,82434.200
17 lug 2024144,34145,77144,34144,86144,41242.300
16 lug 2024143,85145,30143,85144,56144,11178.800
15 lug 2024144,76145,69143,14143,43142,98319.900
12 lug 2024143,41145,49143,41144,59144,14263.900
11 lug 2024141,20143,30140,75142,09141,65244.500
10 lug 2024140,75141,63140,57141,29140,85142.000
09 lug 2024140,86141,27139,75140,04139,60238.400
08 lug 2024141,65142,50141,50141,51141,07249.300
05 lug 2024140,99141,44139,73140,90140,46207.000
03 lug 2024140,88141,40140,57141,22140,78143.300
02 lug 2024138,48140,50137,76140,40139,96259.400
01 lug 2024141,38141,48138,39138,54138,11306.400
28 giu 2024143,78144,32140,09140,81140,37435.100
27 giu 2024143,87143,88142,27143,87143,42377.300
26 giu 2024144,25144,79142,96143,71143,26192.400
25 giu 2024146,79146,80144,50144,86144,41194.500
24 giu 2024147,22148,23146,67146,72146,26182.900
21 giu 2024145,87147,14145,31146,85146,39444.100
20 giu 2024146,66147,53145,67145,81145,35199.900
18 giu 2024146,48147,69146,47146,69146,23219.900
17 giu 2024144,87146,68144,57146,33145,87303.800
14 giu 2024145,09145,38143,68144,75144,30141.500
13 giu 2024145,89146,53145,02145,83145,37232.400
12 giu 2024146,24146,31144,07145,83145,37221.300
11 giu 2024144,91145,74144,35145,50145,05147.700
10 giu 2024144,83145,81143,99145,59145,14125.800
07 giu 2024145,77146,33145,45145,55145,10179.100
06 giu 2024148,01148,01145,40145,96145,50197.600
05 giu 2024147,72148,20147,08147,92147,46229.200
04 giu 2024147,65148,39146,70148,19147,73287.900
03 giu 2024148,50148,50146,28148,16147,70266.200
31 mag 2024146,09147,83145,92147,69147,23358.900
30 mag 2024145,13146,98145,00146,14145,68328.100
29 mag 2024145,65146,70144,51144,84144,39229.700
28 mag 2024147,62147,78145,82146,71146,25318.400
24 mag 2024148,48148,83147,36148,09147,63162.300
23 mag 2024148,66148,95147,56147,72147,26171.700
22 mag 2024148,07148,83147,47148,79148,33283.300
21 mag 2024147,94148,68147,09148,59148,13280.400
20 mag 2024147,59148,41147,04148,17147,71163.400
17 mag 2024147,85148,17147,13147,67147,21169.500
16 mag 2024147,37147,90146,43147,54147,08235.500
15 mag 2024147,96148,34146,77147,28146,82211.100
14 mag 2024148,30148,31147,47147,90147,44137.600
13 mag 2024148,53149,48146,86147,87147,41167.500
10 mag 2024148,95149,00148,09148,49148,03186.300
09 mag 2024151,00151,73148,63149,08148,61299.100
08 mag 2024149,72150,87149,48150,79150,32223.500
07 mag 2024148,32150,38148,32149,72149,25392.900
06 mag 2024147,76149,08147,16149,04148,57260.200
03 mag 2024147,11147,13144,84146,81146,35303.300
02 mag 2024145,76146,73145,29145,92145,46356.500
01 mag 2024144,99147,21144,58145,38144,93359.600
30 apr 2024145,74146,10144,06144,38143,93585.100
29 apr 2024144,90148,02144,37146,38145,92676.700
26 apr 2024142,00148,51141,90143,33142,88489.500
25 apr 2024139,84141,25138,92140,18139,74694.400
24 apr 2024139,95140,90139,64140,01139,57559.200
24 apr 20240.41 Dividendo
23 apr 2024139,77141,16139,52140,15139,30417.200
22 apr 2024139,55141,15139,25140,32139,47298.800
19 apr 2024139,06139,92138,77139,34138,50276.600
18 apr 2024138,39139,44138,22139,11138,27246.600
17 apr 2024138,88139,48138,35138,40137,56565.400
16 apr 2024137,79139,39137,36138,59137,75281.700
15 apr 2024138,61139,81137,83138,20137,37319.600
12 apr 2024138,17138,95135,96137,20136,37299.200
11 apr 2024139,26140,04138,45139,13138,29265.300
10 apr 2024138,98140,22138,45139,40138,56200.700
09 apr 2024140,42141,10139,36140,31139,46242.600
08 apr 2024141,67142,38140,39140,51139,66312.500
05 apr 2024141,38142,76140,95141,73140,87288.300
04 apr 2024141,83142,75140,97141,75140,89403.600
03 apr 2024140,67141,19139,87140,88140,03258.700
02 apr 2024141,84141,84140,39140,63139,78202.600
01 apr 2024143,79143,79142,12142,29141,43204.400
28 mar 2024144,82145,35143,65143,89143,02247.800
27 mar 2024143,67145,15143,67144,66143,79218.200
26 mar 2024142,83144,31142,62143,20142,34314.200
25 mar 2024141,20144,05141,17142,96142,10316.300
22 mar 2024142,01142,45141,05141,59140,74276.000
21 mar 2024140,31141,60139,30141,14140,29255.800
20 mar 2024139,63140,07139,14139,97139,12220.000
19 mar 2024138,88140,32138,88139,51138,67253.000
18 mar 2024140,93141,30138,93139,26138,42299.700
15 mar 2024140,04142,41139,74141,00140,15599.500
14 mar 2024141,36141,62140,36140,93140,08235.200
13 mar 2024143,00143,00140,93141,16140,31336.800
12 mar 2024142,80142,85141,48142,41141,55242.200
11 mar 2024142,79143,38141,98142,74141,88226.700
08 mar 2024144,71145,07142,97143,09142,23185.200
07 mar 2024144,50145,14143,84144,65143,78250.100
*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...