XNAS
Datos históricos de Atlanticus Holdings Corporation
Atlanticus Holdings Corporation · ATLC
$93.73
▲ +0.02 (+0.02%)
Última operación · 10/10/2026, 17:42:22 UTC
- Variación en el periodo
- +71.17%
- Máximo
- US$114.34
- 5 de agosto de 2026
- Mínimo
- US$47.50
- 16 de marzo de 2026
- Volumen medio diario
- 0.1 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 | 91.16 | 93.79 | 90.08 | 93.73 | +2.16% | 105,853.698 |
| 8 oct 2026 | 93.54 | 94.64 | 90.89 | 91.75 | −3.05% | 144,046.427 |
| 7 oct 2026 | 91.96 | 95.00 | 91.96 | 94.64 | +1.69% | 292,384.64 |
| 6 oct 2026 | 93.80 | 94.54 | 92.55 | 93.07 | +0.23% | 99,811.676 |
| 5 oct 2026 | 91.37 | 94.68 | 89.30 | 92.86 | +1.06% | 90,380.284 |
| 2 oct 2026 | 91.42 | 93.00 | 90.35 | 91.89 | +2.91% | 136,379.643 |
| 1 oct 2026 | 87.01 | 89.55 | 86.75 | 89.29 | +2.01% | 80,582.44 |
| 30 sep 2026 | 87.91 | 87.98 | 85.96 | 87.53 | +0.06% | 84,647.039 |
| 29 sep 2026 | 87.11 | 87.83 | 85.90 | 87.48 | +0.44% | 71,859.376 |
| 28 sep 2026 | 91.95 | 91.95 | 86.85 | 87.10 | −5.84% | 77,683.153 |
| 25 sep 2026 | 91.77 | 94.00 | 91.00 | 92.50 | +1.21% | 77,247.564 |
| 24 sep 2026 | 90.40 | 91.67 | 89.23 | 91.39 | +0.46% | 104,028.67 |
| 23 sep 2026 | 91.45 | 91.45 | 88.59 | 90.97 | −1.17% | 156,651.188 |
| 22 sep 2026 | 92.75 | 94.25 | 90.79 | 92.05 | +1.12% | 107,061.415 |
| 21 sep 2026 | 94.21 | 94.21 | 90.65 | 91.03 | −2.14% | 96,632.339 |
| 18 sep 2026 | 94.09 | 94.62 | 92.25 | 93.02 | −2.28% | 174,004.07 |
| 17 sep 2026 | 95.00 | 95.99 | 92.96 | 95.19 | +2.14% | 194,899.318 |
| 16 sep 2026 | 93.05 | 94.37 | 91.66 | 93.20 | +0.16% | 93,338.103 |
| 15 sep 2026 | 93.96 | 94.05 | 90.16 | 93.05 | −1.71% | 112,633.362 |
| 14 sep 2026 | 93.41 | 95.12 | 92.30 | 94.67 | +0.22% | 80,962.136 |
| 11 sep 2026 | 95.41 | 95.41 | 93.70 | 94.46 | +1.18% | 48,419.65 |
| 10 sep 2026 | 92.19 | 93.41 | 91.60 | 93.36 | +0.82% | 60,295.575 |
| 9 sep 2026 | 92.84 | 95.42 | 92.26 | 92.60 | −1.29% | 106,458.084 |
| 8 sep 2026 | 92.24 | 94.83 | 91.11 | 93.81 | +0.73% | 160,416.401 |
| 4 sep 2026 | 96.00 | 97.18 | 92.74 | 93.13 | −3.70% | 250,524.254 |
| 3 sep 2026 | 94.00 | 97.87 | 92.39 | 96.71 | +3.08% | 219,706.137 |
| 2 sep 2026 | 90.62 | 94.48 | 90.00 | 93.82 | +5.13% | 130,099.968 |
| 1 sep 2026 | 89.41 | 91.00 | 87.32 | 89.24 | −1.36% | 107,534.536 |
| 31 ago 2026 | 89.92 | 91.61 | 89.41 | 90.47 | −0.67% | 117,796.085 |
| 28 ago 2026 | 93.14 | 94.62 | 90.82 | 91.08 | −2.10% | 99,339.153 |
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.