Italia markets close in 48 minutes

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
139,98-0,49 (-0,35%)
In data: 10:42AM EST. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024139,88140,29139,56139,98139,9814.985
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
29 nov 2023125,64126,40124,92125,37124,98331.800
28 nov 2023127,00127,01125,49125,61125,22218.000
27 nov 2023127,82128,30126,85127,00126,61367.500
24 nov 2023128,97128,97128,10128,53128,1365.900
22 nov 2023128,45129,20127,36128,57128,17174.800
21 nov 2023127,46128,30127,20127,91127,51160.600
20 nov 2023127,45127,65126,43127,32126,93213.900
17 nov 2023128,56129,08127,61127,93127,53162.700
16 nov 2023127,65128,62126,84127,55127,15217.000
15 nov 2023127,82128,80127,35127,71127,31388.600
14 nov 2023125,95127,86125,31127,85127,45267.400
13 nov 2023125,39125,48124,37124,53124,14183.100
10 nov 2023124,24125,79123,89125,72125,33195.600
09 nov 2023125,69125,69124,07124,39124,00118.600
08 nov 2023124,88125,49124,41125,12124,73175.800
07 nov 2023124,62124,99124,17124,55124,16205.000
06 nov 2023125,27125,73124,75125,19124,80173.500
03 nov 2023124,43125,97124,43125,35124,96278.000
02 nov 2023123,72124,29122,98123,58123,20384.300
01 nov 2023122,11123,43121,61122,93122,55360.500
31 ott 2023122,51122,89121,83122,27121,89422.900
30 ott 2023121,92122,32120,85122,17121,79283.100
27 ott 2023123,47123,84120,36121,17120,79364.000
26 ott 2023121,26125,39121,26123,43123,05576.000
25 ott 2023122,43123,78121,89122,37121,99431.300
25 ott 20230.41 Dividendo
24 ott 2023122,13123,77121,72123,34122,55312.100
23 ott 2023121,72123,16121,21121,50120,72379.000
20 ott 2023125,93126,48121,93122,22121,44446.500
19 ott 2023126,08127,47125,39125,73124,92443.900
18 ott 2023126,87127,67126,28126,78125,97287.300
17 ott 2023126,01128,34126,01127,48126,66314.400
16 ott 2023127,36127,43126,17126,71125,90275.200
13 ott 2023126,00126,67125,40125,97125,16324.900
12 ott 2023127,22127,40125,06125,42124,62189.300
11 ott 2023127,53127,70126,65127,53126,71212.900
*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...