XNYS
Datos históricos de Atmus Filtration Technologies Inc.
Atmus Filtration Technologies Inc. · ATMU
$42.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:30:53 UTC
- Variación en el periodo
- −0.81%
- Máximo
- US$66.50
- 25 de febrero de 2026
- Mínimo
- US$40.75
- 8 de octubre de 2026
- Volumen medio diario
- 0.87 M
Del 13 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 | 42.95 | 43.46 | 42.06 | 42.81 | +0.45% | 562,458.407 |
| 8 oct 2026 | 43.51 | 43.96 | 40.75 | 42.62 | −3.40% | 1.08 M |
| 7 oct 2026 | 45.17 | 45.56 | 43.88 | 44.12 | −4.00% | 614,931.74 |
| 6 oct 2026 | 46.69 | 47.17 | 45.79 | 45.96 | −0.48% | 450,374.834 |
| 5 oct 2026 | 45.63 | 46.57 | 45.13 | 46.18 | +1.05% | 734,109.927 |
| 2 oct 2026 | 45.62 | 46.18 | 45.07 | 45.70 | +2.49% | 875,022.494 |
| 1 oct 2026 | 43.30 | 45.35 | 43.01 | 44.59 | +2.69% | 793,525.944 |
| 30 sep 2026 | 44.11 | 44.15 | 43.25 | 43.42 | −1.18% | 810,832.279 |
| 29 sep 2026 | 44.14 | 44.60 | 43.71 | 43.94 | −0.23% | 1.1 M |
| 28 sep 2026 | 44.37 | 44.72 | 43.69 | 44.04 | −1.50% | 676,147.916 |
| 25 sep 2026 | 44.93 | 45.29 | 44.60 | 44.71 | −0.18% | 459,172.257 |
| 24 sep 2026 | 44.46 | 45.13 | 43.91 | 44.79 | −0.33% | 517,455.782 |
| 23 sep 2026 | 45.00 | 45.42 | 44.53 | 44.94 | −1.01% | 511,299.468 |
| 22 sep 2026 | 44.97 | 45.51 | 44.51 | 45.40 | +1.82% | 629,908.379 |
| 21 sep 2026 | 44.44 | 45.68 | 43.79 | 44.59 | +1.59% | 529,572.172 |
| 18 sep 2026 | 44.15 | 44.41 | 43.65 | 43.89 | −0.72% | 3.5 M |
| 17 sep 2026 | 45.48 | 45.48 | 44.00 | 44.21 | −0.14% | 497,272.974 |
| 16 sep 2026 | 44.87 | 45.33 | 43.74 | 44.27 | −0.09% | 699,157.852 |
| 15 sep 2026 | 44.54 | 44.66 | 43.87 | 44.31 | −0.14% | 760,644.448 |
| 14 sep 2026 | 44.37 | 45.19 | 43.39 | 44.37 | −2.29% | 579,632.724 |
| 11 sep 2026 | 46.30 | 46.30 | 45.11 | 45.41 | 0.00% | 528,620.736 |
| 10 sep 2026 | 45.84 | 46.16 | 45.28 | 45.41 | −2.18% | 359,043.83 |
| 9 sep 2026 | 47.13 | 47.38 | 46.11 | 46.42 | −2.13% | 529,285.39 |
| 8 sep 2026 | 48.49 | 48.78 | 47.42 | 47.43 | −1.88% | 615,606.269 |
| 4 sep 2026 | 47.44 | 48.87 | 47.44 | 48.34 | +1.02% | 702,888.236 |
| 3 sep 2026 | 47.83 | 48.38 | 46.25 | 47.85 | +1.18% | 704,362.19 |
| 2 sep 2026 | 46.23 | 47.49 | 45.87 | 47.29 | +2.36% | 685,611.82 |
| 1 sep 2026 | 46.68 | 47.98 | 45.98 | 46.20 | −2.18% | 641,439.666 |
| 31 ago 2026 | 47.30 | 47.49 | 46.58 | 47.23 | −1.05% | 637,859.351 |
| 28 ago 2026 | 49.20 | 49.29 | 47.04 | 47.73 | −2.23% | 554,762.798 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.