XNYS
Datos históricos de Atmos Energy Corporation
Atmos Energy Corporation · ATO
$161.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:42 UTC
- Variación en el periodo
- −8.4%
- Máximo
- US$192.51
- 9 de abril de 2026
- Mínimo
- US$154.72
- 1 de octubre de 2026
- Volumen medio diario
- 1.18 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 | 159.99 | 161.92 | 159.99 | 161.66 | +0.62% | 877,669.161 |
| 8 oct 2026 | 159.53 | 160.83 | 158.37 | 160.66 | +0.91% | 2.14 M |
| 7 oct 2026 | 160.01 | 160.40 | 158.59 | 159.21 | −0.33% | 1.53 M |
| 6 oct 2026 | 158.91 | 159.95 | 157.84 | 159.74 | +1.07% | 1.05 M |
| 5 oct 2026 | 157.31 | 158.48 | 156.09 | 158.05 | +0.56% | 857,446.928 |
| 2 oct 2026 | 157.07 | 158.62 | 156.59 | 157.17 | +0.51% | 843,835.756 |
| 1 oct 2026 | 156.01 | 156.86 | 154.72 | 156.38 | −0.04% | 1.09 M |
| 30 sep 2026 | 158.13 | 158.16 | 156.25 | 156.44 | −0.74% | 965,508.39 |
| 29 sep 2026 | 156.08 | 157.99 | 155.64 | 157.60 | +0.35% | 921,473.916 |
| 28 sep 2026 | 157.55 | 157.80 | 156.34 | 157.05 | −0.10% | 1.04 M |
| 25 sep 2026 | 156.11 | 157.50 | 155.39 | 157.21 | +0.51% | 1.04 M |
| 24 sep 2026 | 156.94 | 157.70 | 156.01 | 156.42 | +0.12% | 1.22 M |
| 23 sep 2026 | 156.53 | 157.32 | 155.00 | 156.24 | −0.70% | 1.07 M |
| 22 sep 2026 | 158.02 | 158.88 | 157.26 | 157.34 | −0.59% | 999,138.556 |
| 21 sep 2026 | 160.26 | 160.41 | 158.15 | 158.27 | −1.27% | 1.06 M |
| 18 sep 2026 | 161.00 | 161.12 | 159.98 | 160.30 | −1.07% | 2.08 M |
| 17 sep 2026 | 162.42 | 162.96 | 161.43 | 162.03 | +0.04% | 1.42 M |
| 16 sep 2026 | 163.20 | 163.98 | 161.53 | 161.96 | −0.05% | 1.18 M |
| 15 sep 2026 | 163.81 | 164.25 | 161.99 | 162.04 | −1.10% | 1.11 M |
| 14 sep 2026 | 164.16 | 165.08 | 163.14 | 163.84 | +0.40% | 987,555.891 |
| 11 sep 2026 | 165.72 | 165.87 | 163.04 | 163.19 | −0.98% | 970,687.822 |
| 10 sep 2026 | 167.56 | 168.06 | 164.67 | 164.81 | −1.07% | 902,991.021 |
| 9 sep 2026 | 168.22 | 168.30 | 165.89 | 166.59 | −0.88% | 667,009.247 |
| 8 sep 2026 | 167.19 | 169.06 | 167.19 | 168.07 | +0.30% | 773,727.326 |
| 4 sep 2026 | 168.40 | 169.58 | 167.28 | 167.56 | −0.92% | 694,132.907 |
| 3 sep 2026 | 168.30 | 169.44 | 167.42 | 169.12 | +0.86% | 688,589.642 |
| 2 sep 2026 | 167.66 | 168.36 | 165.98 | 167.68 | −0.01% | 874,850.422 |
| 1 sep 2026 | 167.13 | 167.75 | 166.17 | 167.70 | +0.95% | 785,043.288 |
| 31 ago 2026 | 165.50 | 166.76 | 164.62 | 166.13 | −0.31% | 1.15 M |
| 28 ago 2026 | 168.35 | 168.35 | 166.38 | 166.65 | −0.34% | 516,720.78 |
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.