XNAS
Datos históricos de Artesian Resources Corporation
Artesian Resources Corporation · ARTNA
$34.29
▼ -0.03 (-0.09%)
Última operación · 10/10/2026, 18:35:10 UTC
- Variación en el periodo
- +0.39%
- Máximo
- US$36.98
- 8 de septiembre de 2026
- Mínimo
- US$30.50
- 20 de marzo de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.85 | 33.85 | 33.50 | 33.63 | +0.27% | 19,605.206 |
| 8 oct 2026 | 33.65 | 33.76 | 33.27 | 33.54 | −0.03% | 42,785.426 |
| 7 oct 2026 | 33.52 | 33.84 | 33.38 | 33.55 | −0.42% | 16,770.226 |
| 6 oct 2026 | 33.69 | 34.07 | 33.50 | 33.69 | +0.75% | 20,224.772 |
| 5 oct 2026 | 33.82 | 33.82 | 33.30 | 33.44 | −0.54% | 38,306.389 |
| 2 oct 2026 | 33.16 | 34.07 | 33.16 | 33.62 | +2.00% | 32,044.771 |
| 1 oct 2026 | 33.36 | 33.55 | 32.94 | 32.96 | −0.72% | 47,300.455 |
| 30 sep 2026 | 33.43 | 33.65 | 33.05 | 33.20 | −0.30% | 28,834.043 |
| 29 sep 2026 | 32.87 | 33.30 | 32.84 | 33.30 | +1.25% | 33,519.58 |
| 28 sep 2026 | 33.15 | 33.30 | 32.63 | 32.89 | −1.08% | 45,594.978 |
| 25 sep 2026 | 33.35 | 33.35 | 32.88 | 33.25 | −0.21% | 32,157.692 |
| 24 sep 2026 | 33.90 | 33.90 | 33.26 | 33.32 | −1.27% | 24,276.89 |
| 23 sep 2026 | 34.22 | 34.71 | 33.55 | 33.75 | −1.60% | 30,655.067 |
| 22 sep 2026 | 34.40 | 34.71 | 34.18 | 34.30 | −0.26% | 35,890.499 |
| 21 sep 2026 | 34.35 | 34.99 | 34.31 | 34.39 | −0.15% | 36,650.486 |
| 18 sep 2026 | 35.00 | 35.00 | 34.25 | 34.44 | −2.60% | 54,591.995 |
| 17 sep 2026 | 35.00 | 35.40 | 35.00 | 35.36 | +0.83% | 20,376.975 |
| 16 sep 2026 | 35.14 | 35.47 | 34.90 | 35.07 | −0.43% | 18,743.656 |
| 15 sep 2026 | 35.11 | 35.45 | 34.76 | 35.22 | −0.31% | 25,871.202 |
| 14 sep 2026 | 35.80 | 36.13 | 35.11 | 35.33 | −1.45% | 29,224.998 |
| 11 sep 2026 | 36.00 | 36.26 | 35.17 | 35.85 | −0.14% | 35,604.957 |
| 10 sep 2026 | 36.33 | 36.33 | 35.76 | 35.90 | −1.67% | 16,263.756 |
| 9 sep 2026 | 36.66 | 36.66 | 36.01 | 36.51 | −0.49% | 28,091.579 |
| 8 sep 2026 | 36.22 | 36.98 | 35.98 | 36.69 | +1.38% | 39,983.061 |
| 4 sep 2026 | 36.30 | 36.50 | 36.09 | 36.19 | −0.30% | 19,133.848 |
| 3 sep 2026 | 35.94 | 36.42 | 35.61 | 36.30 | +1.54% | 25,742.398 |
| 2 sep 2026 | 35.61 | 36.04 | 35.55 | 35.75 | +0.22% | 38,121.844 |
| 1 sep 2026 | 35.60 | 35.77 | 35.22 | 35.67 | +0.28% | 23,175.085 |
| 31 ago 2026 | 35.52 | 35.68 | 35.30 | 35.57 | −0.17% | 52,656.897 |
| 28 ago 2026 | 35.42 | 35.87 | 35.25 | 35.63 | +0.85% | 39,218.295 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.