Italia markets open in 4 hours 18 minutes

AptarGroup, Inc. (ATR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
140,15-0,17 (-0,12%)
Alla chiusura: 04:00PM EDT
140,15 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024139,77141,16139,52140,15140,15417.200
22 apr 2024139,55141,15139,25140,32140,32298.800
19 apr 2024139,06139,92138,77139,34139,34276.600
18 apr 2024138,39139,44138,22139,11139,11246.600
17 apr 2024138,88139,48138,35138,40138,40565.400
16 apr 2024137,79139,39137,36138,59138,59281.700
15 apr 2024138,61139,81137,83138,20138,20319.600
12 apr 2024138,17138,95135,96137,20137,20299.200
11 apr 2024139,26140,04138,45139,13139,13265.300
10 apr 2024138,98140,22138,45139,40139,40200.700
09 apr 2024140,42141,10139,36140,31140,31242.600
08 apr 2024141,67142,38140,39140,51140,51312.500
05 apr 2024141,38142,76140,95141,73141,73288.300
04 apr 2024141,83142,75140,97141,75141,75403.600
03 apr 2024140,67141,19139,87140,88140,88258.700
02 apr 2024141,84141,84140,39140,63140,63202.600
01 apr 2024143,79143,79142,12142,29142,29204.400
28 mar 2024144,82145,35143,65143,89143,89247.800
27 mar 2024143,67145,15143,67144,66144,66218.200
26 mar 2024142,83144,31142,62143,20143,20314.200
25 mar 2024141,20144,05141,17142,96142,96316.300
22 mar 2024142,01142,45141,05141,59141,59276.000
21 mar 2024140,31141,60139,30141,14141,14255.800
20 mar 2024139,63140,07139,14139,97139,97220.000
19 mar 2024138,88140,32138,88139,51139,51253.000
18 mar 2024140,93141,30138,93139,26139,26299.700
15 mar 2024140,04142,41139,74141,00141,00599.500
14 mar 2024141,36141,62140,36140,93140,93235.200
13 mar 2024143,00143,00140,93141,16141,16336.800
12 mar 2024142,80142,85141,48142,41142,41242.200
11 mar 2024142,79143,38141,98142,74142,74226.700
08 mar 2024144,71145,07142,97143,09143,09185.200
07 mar 2024144,50145,14143,84144,65144,65250.100
06 mar 2024142,93143,64142,48143,07143,07184.000
05 mar 2024142,27143,21141,74142,52142,52190.200
04 mar 2024140,69142,12140,56141,96141,96260.300
01 mar 2024139,88140,79139,56140,29140,29151.400
29 feb 2024140,63141,63139,83140,46140,46250.600
28 feb 2024139,65141,24139,33140,41140,41189.600
27 feb 2024141,92142,18139,80140,31140,31244.600
26 feb 2024141,50142,06140,80141,92141,92199.200
23 feb 2024141,97142,05140,60141,36141,36190.300
22 feb 2024140,47142,42140,07141,47141,47295.700
21 feb 2024139,08140,11138,99140,00140,00276.300
20 feb 2024137,14140,14136,95139,69139,69373.000
16 feb 2024135,37138,00135,04137,50137,50453.900
15 feb 2024137,17137,81134,57135,04135,04471.400
14 feb 2024136,26137,46135,17137,17137,17335.000
13 feb 2024136,69137,33134,98135,93135,93275.900
12 feb 2024139,16140,47137,51137,61137,61491.300
09 feb 2024132,11139,21131,51138,96138,96650.900
08 feb 2024131,64134,84131,54132,12132,12620.700
07 feb 2024131,41132,42129,37131,80131,80393.000
06 feb 2024130,48131,40129,30131,13131,13369.700
05 feb 2024129,13131,45128,05130,65130,65319.500
02 feb 2024129,96130,71128,69130,10130,10344.800
01 feb 2024130,46131,11129,61130,50130,50298.800
31 gen 2024132,37132,77129,16129,88129,88537.500
31 gen 20240.41 Dividendo
30 gen 2024132,03133,09131,63132,25131,84228.400
29 gen 2024131,05132,59130,49132,25131,84187.800
26 gen 2024131,68132,59131,40131,70131,29219.900
25 gen 2024132,03132,38130,38131,25130,84332.300
24 gen 2024132,12132,29130,54130,78130,37294.400
23 gen 2024131,80131,85130,33131,83131,42217.800
22 gen 2024130,90131,81130,56131,19130,78266.200
19 gen 2024129,71131,46128,54130,80130,39418.000
18 gen 2024127,32130,01126,31129,14128,74444.200
17 gen 2024125,94127,27125,89126,69126,30336.900
16 gen 2024125,88126,82125,51126,81126,42257.500
12 gen 2024127,89127,97125,92126,43126,04231.700
11 gen 2024125,38126,97124,94126,84126,45323.100
10 gen 2024124,46125,42124,23125,19124,80279.600
09 gen 2024123,71124,64122,97124,63124,24250.300
08 gen 2024124,07125,16122,37124,35123,96352.400
05 gen 2024123,78124,37122,99124,20123,81423.000
04 gen 2024125,18125,92124,13124,22123,83353.300
03 gen 2024125,15127,26123,15125,36124,97531.700
02 gen 2024122,61124,10122,29122,88122,50313.100
29 dic 2023125,19125,36123,56123,62123,24313.500
28 dic 2023124,98125,80124,40125,20124,81343.600
27 dic 2023126,12126,47125,03125,28124,89283.100
26 dic 2023126,14126,87125,59125,83125,44274.700
22 dic 2023126,40127,04126,12126,27125,88312.200
21 dic 2023126,24126,24124,85125,91125,52421.900
20 dic 2023126,02126,94125,46125,57125,18346.400
19 dic 2023127,71128,13126,03126,23125,84659.100
18 dic 2023126,71127,21125,88127,05126,66240.500
15 dic 2023127,16128,58125,97125,98125,59713.000
14 dic 2023129,08130,01126,88127,40127,01412.900
13 dic 2023127,18128,99127,18128,59128,19425.000
12 dic 2023127,65128,10126,68127,48127,08210.300
11 dic 2023127,26127,68126,34127,57127,17338.000
08 dic 2023126,36127,50125,62127,32126,93265.800
07 dic 2023126,24127,11125,99126,49126,10254.000
06 dic 2023126,39127,30125,88126,37125,98179.500
05 dic 2023128,25128,69125,88125,99125,60178.000
04 dic 2023127,45128,88126,89128,42128,02192.000
01 dic 2023126,42128,54126,42128,10127,70218.300
30 nov 2023125,45127,13124,81126,89126,50301.000
*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...