XNYS
Datos históricos de Atkore Inc.
Atkore Inc. · ATKR
$94.82
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 17:43:03 UTC
- Variación en el periodo
- +53.94%
- Máximo
- US$94.90
- 8 de octubre de 2026
- Mínimo
- US$53.75
- 19 de marzo de 2026
- Volumen medio diario
- 0.55 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 | 94.89 | 94.89 | 94.84 | 94.84 | 0.00% | 354,540.097 |
| 8 oct 2026 | 94.85 | 94.90 | 94.80 | 94.84 | −0.01% | 819,561.273 |
| 7 oct 2026 | 94.77 | 94.85 | 94.76 | 94.85 | +0.14% | 777,301.079 |
| 6 oct 2026 | 94.83 | 94.86 | 94.72 | 94.72 | −0.06% | 404,219.945 |
| 5 oct 2026 | 94.75 | 94.81 | 94.75 | 94.78 | +0.17% | 599,947.955 |
| 2 oct 2026 | 94.85 | 94.88 | 94.62 | 94.62 | −0.16% | 1.35 M |
| 1 oct 2026 | 94.82 | 94.84 | 94.75 | 94.77 | +0.02% | 596,624.395 |
| 30 sep 2026 | 94.78 | 94.81 | 94.74 | 94.75 | +0.02% | 466,471.191 |
| 29 sep 2026 | 94.68 | 94.78 | 94.62 | 94.73 | +0.14% | 604,912.295 |
| 28 sep 2026 | 94.56 | 94.72 | 94.55 | 94.60 | +0.03% | 2.03 M |
| 25 sep 2026 | 94.65 | 94.65 | 94.54 | 94.57 | +0.03% | 537,698.215 |
| 24 sep 2026 | 94.50 | 94.62 | 94.50 | 94.54 | +0.03% | 604,027.081 |
| 23 sep 2026 | 94.55 | 94.56 | 94.49 | 94.51 | +0.01% | 340,107.373 |
| 22 sep 2026 | 94.50 | 94.65 | 94.47 | 94.50 | +0.03% | 863,352.896 |
| 21 sep 2026 | 94.54 | 94.54 | 94.35 | 94.47 | +0.16% | 545,245.923 |
| 18 sep 2026 | 94.43 | 94.51 | 94.32 | 94.32 | −0.16% | 1.45 M |
| 17 sep 2026 | 94.63 | 94.63 | 94.34 | 94.47 | −0.05% | 475,863.548 |
| 16 sep 2026 | 94.58 | 94.58 | 94.48 | 94.52 | −0.03% | 944,767.6 |
| 15 sep 2026 | 94.32 | 94.63 | 94.32 | 94.55 | +0.51% | 1.03 M |
| 14 sep 2026 | 94.06 | 94.25 | 93.87 | 94.07 | −0.08% | 846,686.757 |
| 11 sep 2026 | 94.38 | 94.38 | 94.13 | 94.15 | −0.01% | 440,339.199 |
| 10 sep 2026 | 94.06 | 94.39 | 94.02 | 94.16 | −0.05% | 1.02 M |
| 9 sep 2026 | 93.85 | 94.30 | 93.81 | 94.21 | +0.36% | 1.03 M |
| 8 sep 2026 | 93.78 | 93.99 | 93.72 | 93.87 | +0.12% | 509,195.078 |
| 4 sep 2026 | 93.67 | 93.79 | 93.67 | 93.76 | +0.12% | 407,073.791 |
| 3 sep 2026 | 93.65 | 93.77 | 93.65 | 93.65 | +0.11% | 909,223.901 |
| 2 sep 2026 | 93.65 | 93.74 | 93.55 | 93.55 | −0.09% | 908,860.444 |
| 1 sep 2026 | 93.70 | 93.74 | 93.60 | 93.63 | −0.06% | 1.21 M |
| 31 ago 2026 | 93.61 | 93.78 | 93.56 | 93.69 | +0.10% | 646,560.392 |
| 28 ago 2026 | 93.84 | 93.96 | 93.50 | 93.60 | −0.06% | 639,267.584 |
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.