XNYS
Datos históricos de AptarGroup, Inc.
AptarGroup, Inc. · ATR
$122.73
▲ +2.35 (+1.95%)
Última operación · 10/10/2026, 18:28:38 UTC
- Variación en el periodo
- −8.06%
- Máximo
- US$146.91
- 24 de febrero de 2026
- Mínimo
- US$103.23
- 31 de octubre de 2025
- Volumen medio diario
- 0.52 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 | 121.47 | 121.52 | 119.50 | 120.38 | −1.17% | 542,175.612 |
| 8 oct 2026 | 119.93 | 122.42 | 119.91 | 121.81 | +1.15% | 602,395.807 |
| 7 oct 2026 | 121.17 | 121.33 | 119.86 | 120.43 | +0.15% | 605,910.691 |
| 6 oct 2026 | 119.97 | 121.13 | 118.86 | 120.25 | −0.30% | 721,519.67 |
| 5 oct 2026 | 119.28 | 121.37 | 118.78 | 120.61 | +0.58% | 413,132.298 |
| 2 oct 2026 | 121.34 | 121.97 | 119.74 | 119.91 | −0.79% | 383,980.103 |
| 1 oct 2026 | 120.22 | 121.62 | 119.22 | 120.87 | −0.24% | 389,006.583 |
| 30 sep 2026 | 123.07 | 123.07 | 121.13 | 121.16 | −1.73% | 424,123.066 |
| 29 sep 2026 | 123.83 | 124.67 | 122.12 | 123.29 | −0.93% | 409,838.043 |
| 28 sep 2026 | 122.89 | 124.59 | 122.09 | 124.45 | +0.47% | 713,332.272 |
| 25 sep 2026 | 123.76 | 124.05 | 122.42 | 123.87 | +0.40% | 325,652.056 |
| 24 sep 2026 | 124.51 | 124.99 | 122.32 | 123.38 | −1.09% | 377,182.026 |
| 23 sep 2026 | 125.43 | 125.72 | 124.50 | 124.74 | −0.57% | 335,320.399 |
| 22 sep 2026 | 124.72 | 125.80 | 123.83 | 125.45 | +1.66% | 417,723.635 |
| 21 sep 2026 | 124.84 | 125.98 | 123.32 | 123.40 | −0.84% | 424,448.097 |
| 18 sep 2026 | 125.49 | 125.77 | 124.41 | 124.44 | −0.84% | 821,262.765 |
| 17 sep 2026 | 125.66 | 126.22 | 124.55 | 125.50 | +0.63% | 551,464.864 |
| 16 sep 2026 | 124.84 | 126.25 | 123.20 | 124.71 | +0.02% | 461,612.575 |
| 15 sep 2026 | 124.85 | 124.86 | 123.41 | 124.68 | −0.18% | 474,729.659 |
| 14 sep 2026 | 125.28 | 126.21 | 124.00 | 124.91 | +0.06% | 423,158.348 |
| 11 sep 2026 | 124.85 | 125.60 | 123.06 | 124.84 | +1.45% | 491,927.386 |
| 10 sep 2026 | 122.05 | 123.12 | 120.74 | 123.05 | +0.77% | 435,090.699 |
| 9 sep 2026 | 123.97 | 123.97 | 121.09 | 122.11 | −1.79% | 383,033.575 |
| 8 sep 2026 | 126.20 | 126.99 | 124.25 | 124.34 | −2.41% | 362,194.156 |
| 4 sep 2026 | 127.53 | 128.47 | 126.53 | 127.41 | −0.70% | 323,986.961 |
| 3 sep 2026 | 130.65 | 130.65 | 126.99 | 128.31 | −1.55% | 339,990.775 |
| 2 sep 2026 | 131.27 | 132.26 | 129.69 | 130.33 | −0.45% | 472,482.794 |
| 1 sep 2026 | 131.65 | 132.07 | 130.78 | 130.92 | −0.53% | 418,155.104 |
| 31 ago 2026 | 132.21 | 132.44 | 130.83 | 131.62 | −1.03% | 389,239.216 |
| 28 ago 2026 | 133.55 | 133.66 | 132.04 | 132.99 | +0.10% | 325,434.253 |
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.