Italia markets close in 7 hours 10 minutes

Atrion Corporation (ATRI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
426,88+3,59 (+0,85%)
Alla chiusura: 04:00PM EDT
426,88 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024417,01428,00415,01426,88426,8837.100
30 apr 2024420,00427,50414,03423,29423,2924.000
29 apr 2024391,05420,60391,05420,00420,0031.200
26 apr 2024405,40410,98388,97395,01395,0126.400
25 apr 2024417,37420,00396,23398,97398,9731.400
24 apr 2024402,65425,27402,65424,19424,1920.900
23 apr 2024403,30419,19401,50405,29405,2939.700
22 apr 2024409,00424,72399,83399,83399,8330.900
19 apr 2024383,00408,00381,31402,35402,3538.800
18 apr 2024399,00407,29385,70385,70385,7025.700
17 apr 2024408,40412,89398,76398,76398,7635.400
16 apr 2024401,45409,13398,80409,13409,1322.600
15 apr 2024395,40405,58395,40398,68398,6822.300
12 apr 2024402,03402,03394,00399,35399,3516.400
11 apr 2024427,30432,77403,00403,10403,1039.800
10 apr 2024436,03448,48414,70427,58427,5838.800
09 apr 2024418,78443,28418,30441,74441,7433.200
08 apr 2024416,01432,50416,01416,77416,7743.100
05 apr 2024416,40421,00414,12416,10416,1037.400
04 apr 2024405,76426,89397,38419,63419,6334.200
03 apr 2024378,51407,55375,83405,31405,3128.400
02 apr 2024401,36401,36374,84381,09381,0921.200
01 apr 2024468,00468,00405,68408,80408,8034.900
28 mar 2024444,21467,41444,21463,55463,5529.400
27 mar 2024450,00450,23443,77448,00448,0031.300
26 mar 2024436,30440,00427,78437,08437,0816.700
25 mar 2024424,00447,17424,00437,00437,0020.900
22 mar 2024443,98447,05425,29426,21426,2125.500
21 mar 2024435,31443,80435,11442,88442,8817.000
20 mar 2024449,25450,00435,34436,10436,1021.700
19 mar 2024430,50439,33420,25428,60428,6025.400
18 mar 2024442,00444,97432,20432,20432,2028.700
15 mar 2024409,27438,75409,27436,10436,1041.100
14 mar 2024424,89424,89414,59418,05418,0526.700
14 mar 20242.2 Dividendo
13 mar 2024438,48438,48423,22425,37423,1717.700
12 mar 2024435,00435,00418,72433,75431,5130.200
11 mar 2024431,10441,16425,03435,60433,3515.800
08 mar 2024409,93441,00409,93440,80438,527.000
07 mar 2024395,75420,00388,98414,00411,8624.000
06 mar 2024410,36410,36386,50393,99391,9532.000
05 mar 2024388,48411,22388,48410,74408,6228.800
04 mar 2024358,72391,79358,72388,50386,4920.800
01 mar 2024366,30366,30358,02358,87357,0110.400
29 feb 2024367,99367,99367,99367,99366,096.500
28 feb 2024352,86364,99352,86362,99361,1114.800
27 feb 2024359,00359,95351,30351,30349,489.000
26 feb 2024359,16359,16353,02353,80351,9710.900
23 feb 2024341,46350,32341,46350,32348,514.800
22 feb 2024336,23340,17336,23340,17338,413.800
21 feb 2024367,56367,56362,87362,87360,992.800
20 feb 2024360,69360,69347,44356,04354,205.600
16 feb 2024346,01362,12346,01352,20350,385.900
15 feb 2024334,75357,36334,75353,80351,975.100
14 feb 2024337,59337,59335,88335,88334,145.700
13 feb 2024376,86403,61341,20341,20339,447.800
12 feb 2024373,74394,86373,74389,50387,496.300
09 feb 2024379,53379,53371,44379,37377,415.700
08 feb 2024350,38377,50350,38368,34366,437.900
07 feb 2024354,99369,91354,99367,80365,907.300
06 feb 2024348,74349,97339,88348,32346,5212.500
05 feb 2024335,00335,90330,16333,00331,287.000
02 feb 2024320,02339,80320,00338,00336,257.100
01 feb 2024326,00326,00326,00326,00324,313.900
31 gen 2024338,00342,53333,81340,00338,249.500
30 gen 2024335,30335,30335,30335,30333,573.800
29 gen 2024321,75335,00320,66335,00333,2710.700
26 gen 2024319,98319,98319,98319,98318,333.800
25 gen 2024328,23328,50321,51324,49322,813.900
24 gen 2024332,61332,61326,28331,00329,295.100
23 gen 2024337,70346,38334,00334,00332,275.000
22 gen 2024340,00350,40328,00333,00331,2810.000
19 gen 2024332,11336,60332,11336,60334,8610.300
18 gen 2024323,00331,99323,00331,99330,276.900
17 gen 2024331,73331,73308,30308,30306,7112.900
16 gen 2024348,44348,44335,21335,21333,486.500
12 gen 2024357,99374,00350,99350,99349,177.200
11 gen 2024348,85369,07343,88354,99353,159.900
10 gen 2024352,16358,00342,00345,00343,228.100
09 gen 2024383,69383,69349,14356,00354,166.200
08 gen 2024388,44400,93378,20380,90378,9310.800
05 gen 2024387,00399,99369,52369,52367,619.400
04 gen 2024399,86439,99390,00392,36390,3338.300
03 gen 2024390,99418,91387,95390,85388,8321.500
02 gen 2024367,17432,96367,17393,24391,2127.500
29 dic 2023390,06390,33378,79378,79376,834.200
28 dic 2023396,71396,89379,97389,94387,928.000
27 dic 2023385,10401,23375,98399,37397,309.400
26 dic 2023373,43385,10373,43385,10383,115.500
22 dic 2023352,99378,10345,69363,00361,1215.800
21 dic 2023346,15351,22329,91345,85344,066.300
20 dic 2023351,37356,21344,10344,10342,3214.600
19 dic 2023370,94370,94340,00350,53348,7210.000
18 dic 2023358,01364,50338,50362,01360,1416.100
15 dic 2023368,20368,20360,75363,66361,7824.400
14 dic 2023357,23365,00353,30363,63361,7517.000
13 dic 2023350,00351,24345,15348,60346,8020.900
12 dic 2023335,00351,89335,00348,02346,227.100
11 dic 2023330,39333,28315,67325,15323,479.300
08 dic 2023328,44328,44322,48325,87324,184.700
*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...