XNAS
Datos históricos de Atlanticus Holdings Corporation
Atlanticus Holdings Corporation · ATLCP
$22.81
▲ +0.52 (+2.26%)
Última operación · 10/10/2026, 17:28:53 UTC
- Variación en el periodo
- −4.69%
- Máximo
- US$24.90
- 22 de enero de 2026
- Mínimo
- US$20.46
- 27 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 23.00 | 23.35 | 22.01 | 23.00 | −0.78% | 11,567 |
| 8 oct 2026 | 23.50 | 23.66 | 23.01 | 23.18 | −1.72% | 3,112.753 |
| 7 oct 2026 | 23.46 | 23.80 | 23.45 | 23.59 | +0.36% | 2,322.766 |
| 6 oct 2026 | 23.60 | 23.73 | 23.50 | 23.50 | −0.14% | 3,194.762 |
| 5 oct 2026 | 23.54 | 23.54 | 23.50 | 23.53 | +0.09% | 4,573.504 |
| 1 oct 2026 | 23.77 | 23.77 | 23.51 | 23.51 | −1.13% | 7,409.504 |
| 30 sep 2026 | 23.77 | 23.91 | 23.77 | 23.78 | −0.59% | 7,846.703 |
| 29 sep 2026 | 23.92 | 23.92 | 23.92 | 23.92 | −0.33% | 1,282.225 |
| 28 sep 2026 | 23.94 | 24.00 | 23.94 | 24.00 | +0.18% | 500.504 |
| 25 sep 2026 | 23.75 | 23.96 | 23.75 | 23.96 | 0.00% | 1,913.504 |
| 24 sep 2026 | 23.93 | 23.96 | 23.93 | 23.96 | −0.16% | 1,555.548 |
| 23 sep 2026 | 23.75 | 24.01 | 23.75 | 24.00 | −0.12% | 4,443.548 |
| 22 sep 2026 | 24.00 | 24.14 | 23.91 | 24.03 | +0.06% | 3,371.542 |
| 21 sep 2026 | 23.87 | 24.01 | 23.63 | 24.01 | −0.79% | 1,838.504 |
| 18 sep 2026 | 23.97 | 24.22 | 23.97 | 24.20 | +1.21% | 3,228.504 |
| 17 sep 2026 | 24.20 | 24.20 | 23.68 | 23.91 | −0.99% | 2,457.537 |
| 16 sep 2026 | 23.85 | 24.20 | 23.82 | 24.15 | +0.37% | 3,348.514 |
| 15 sep 2026 | 24.00 | 24.13 | 23.80 | 24.06 | +0.77% | 5,105.54 |
| 14 sep 2026 | 24.05 | 24.05 | 23.63 | 23.88 | −0.73% | 4,636.355 |
| 11 sep 2026 | 24.20 | 24.22 | 24.05 | 24.05 | −0.62% | 1,969.504 |
| 10 sep 2026 | 23.90 | 24.30 | 23.90 | 24.20 | +1.21% | 12,249.549 |
| 9 sep 2026 | 24.05 | 24.05 | 23.65 | 23.91 | −0.58% | 2,832.728 |
| 8 sep 2026 | 23.90 | 24.07 | 23.90 | 24.05 | +0.63% | 2,336.878 |
| 4 sep 2026 | 23.90 | 23.90 | 23.88 | 23.90 | +0.50% | 4,179.039 |
| 3 sep 2026 | 23.65 | 23.89 | 23.65 | 23.78 | −0.50% | 1,900.89 |
| 2 sep 2026 | 23.86 | 23.98 | 23.81 | 23.90 | +0.78% | 2,320.078 |
| 1 sep 2026 | 23.98 | 23.98 | 23.63 | 23.71 | −2.01% | 2,139.928 |
| 31 ago 2026 | 24.22 | 24.23 | 24.14 | 24.20 | +0.06% | 3,727.039 |
| 28 ago 2026 | 24.20 | 24.25 | 24.11 | 24.19 | +0.02% | 6,098.89 |
| 26 ago 2026 | 24.05 | 24.20 | 24.05 | 24.18 | −0.29% | 2,846.129 |
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.