XNAS
Datos históricos de Atour Lifestyle Holdings Limited
Atour Lifestyle Holdings Limited · ATAT
$33.08
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:40:58 UTC
- Variación en el periodo
- −5.16%
- Máximo
- US$43.17
- 4 de diciembre de 2025
- Mínimo
- US$30.78
- 21 de julio de 2026
- Volumen medio diario
- 1.12 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 | 31.83 | 33.17 | 31.83 | 33.07 | +4.62% | 777,847.199 |
| 8 oct 2026 | 31.74 | 31.96 | 31.30 | 31.61 | −0.97% | 892,882.936 |
| 7 oct 2026 | 32.30 | 32.48 | 31.62 | 31.92 | −0.90% | 807,609.015 |
| 6 oct 2026 | 31.90 | 32.41 | 31.90 | 32.21 | +0.25% | 738,874.417 |
| 5 oct 2026 | 32.26 | 32.53 | 31.88 | 32.13 | −0.40% | 760,708.434 |
| 2 oct 2026 | 32.24 | 32.48 | 31.82 | 32.26 | −0.09% | 831,547.181 |
| 1 oct 2026 | 32.65 | 33.06 | 31.96 | 32.29 | −1.01% | 1.27 M |
| 30 sep 2026 | 32.81 | 32.89 | 32.21 | 32.62 | −0.70% | 1.47 M |
| 29 sep 2026 | 32.75 | 33.13 | 32.51 | 32.85 | +0.24% | 1.46 M |
| 28 sep 2026 | 32.40 | 33.03 | 32.25 | 32.77 | +1.68% | 791,686.404 |
| 25 sep 2026 | 32.35 | 32.91 | 32.01 | 32.23 | −0.37% | 480,295.601 |
| 24 sep 2026 | 32.15 | 32.51 | 31.98 | 32.35 | +0.25% | 518,412.661 |
| 23 sep 2026 | 33.05 | 33.10 | 32.13 | 32.27 | −2.83% | 835,874.876 |
| 22 sep 2026 | 32.91 | 33.48 | 32.58 | 33.21 | +0.42% | 836,434.129 |
| 21 sep 2026 | 32.36 | 33.11 | 31.87 | 33.07 | +2.86% | 974,609.597 |
| 18 sep 2026 | 32.07 | 32.44 | 31.98 | 32.15 | +0.41% | 721,743.813 |
| 17 sep 2026 | 32.35 | 32.61 | 31.91 | 32.02 | −0.16% | 593,907.08 |
| 16 sep 2026 | 31.40 | 32.34 | 31.09 | 32.07 | +2.46% | 1.17 M |
| 15 sep 2026 | 32.09 | 32.17 | 31.08 | 31.30 | −3.57% | 1.24 M |
| 14 sep 2026 | 32.80 | 33.11 | 32.10 | 32.46 | +0.15% | 942,963.661 |
| 11 sep 2026 | 32.98 | 32.98 | 32.40 | 32.41 | −1.34% | 524,390.606 |
| 10 sep 2026 | 33.00 | 33.56 | 32.82 | 32.85 | −0.85% | 948,015.98 |
| 9 sep 2026 | 33.10 | 33.28 | 32.52 | 33.13 | −0.45% | 715,987.297 |
| 8 sep 2026 | 34.39 | 34.84 | 33.14 | 33.28 | −3.14% | 939,073.898 |
| 4 sep 2026 | 34.62 | 34.75 | 34.34 | 34.36 | −0.75% | 292,606.145 |
| 3 sep 2026 | 35.08 | 35.47 | 34.20 | 34.62 | −1.23% | 754,544.091 |
| 2 sep 2026 | 34.53 | 35.39 | 34.42 | 35.05 | +1.62% | 515,258.453 |
| 1 sep 2026 | 34.88 | 35.53 | 34.28 | 34.49 | −1.40% | 732,682.828 |
| 31 ago 2026 | 35.31 | 36.78 | 34.92 | 34.98 | −1.46% | 1.83 M |
| 28 ago 2026 | 34.85 | 35.71 | 34.71 | 35.50 | +2.33% | 1.06 M |
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.