XNAS
Datos históricos de AtriCure, Inc.
AtriCure, Inc. · ATRC
$55.81
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:18:31 UTC
- Variación en el periodo
- +54.26%
- Máximo
- US$61.70
- 24 de septiembre de 2026
- Mínimo
- US$25.36
- 2 de junio de 2026
- Volumen medio diario
- 0.8 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 | 53.14 | 55.89 | 52.44 | 55.81 | +5.62% | 712,510.224 |
| 8 oct 2026 | 53.07 | 53.46 | 51.63 | 52.84 | −0.88% | 595,656.68 |
| 7 oct 2026 | 53.35 | 54.88 | 52.98 | 53.31 | −0.69% | 753,529.721 |
| 6 oct 2026 | 55.97 | 56.58 | 53.43 | 53.68 | −4.77% | 863,662.211 |
| 5 oct 2026 | 54.14 | 56.60 | 53.86 | 56.37 | +2.23% | 1.1 M |
| 2 oct 2026 | 52.51 | 55.25 | 52.00 | 55.14 | +2.89% | 1.62 M |
| 1 oct 2026 | 56.52 | 56.99 | 52.60 | 53.59 | −4.64% | 1.97 M |
| 30 sep 2026 | 58.01 | 58.60 | 56.15 | 56.20 | −3.19% | 1.11 M |
| 29 sep 2026 | 58.58 | 59.05 | 56.59 | 58.05 | −0.62% | 876,278.429 |
| 28 sep 2026 | 57.56 | 58.49 | 56.90 | 58.41 | +0.05% | 1.16 M |
| 25 sep 2026 | 60.85 | 61.32 | 57.89 | 58.38 | −3.93% | 1.59 M |
| 24 sep 2026 | 59.63 | 61.70 | 59.13 | 60.77 | +1.36% | 1.31 M |
| 23 sep 2026 | 58.92 | 61.48 | 58.72 | 59.96 | +1.91% | 1.21 M |
| 22 sep 2026 | 58.62 | 59.69 | 57.94 | 58.83 | +0.87% | 872,574.377 |
| 21 sep 2026 | 58.23 | 59.11 | 56.97 | 58.32 | +0.38% | 1.04 M |
| 18 sep 2026 | 58.51 | 59.88 | 57.98 | 58.10 | −1.73% | 8.67 M |
| 17 sep 2026 | 57.96 | 59.59 | 57.31 | 59.12 | +3.47% | 1.54 M |
| 16 sep 2026 | 55.66 | 57.25 | 55.66 | 57.14 | +1.64% | 1.22 M |
| 15 sep 2026 | 56.00 | 56.78 | 54.65 | 56.22 | +0.77% | 1.43 M |
| 14 sep 2026 | 54.84 | 56.02 | 54.81 | 55.79 | +2.29% | 1.15 M |
| 11 sep 2026 | 53.53 | 55.16 | 53.52 | 54.54 | +2.98% | 1.1 M |
| 10 sep 2026 | 52.31 | 53.66 | 51.86 | 52.96 | −0.13% | 961,948.882 |
| 9 sep 2026 | 53.16 | 53.71 | 51.97 | 53.03 | −1.30% | 1.66 M |
| 8 sep 2026 | 54.31 | 55.72 | 51.74 | 53.73 | +4.29% | 1.88 M |
| 4 sep 2026 | 52.03 | 52.53 | 51.03 | 51.52 | −1.79% | 714,569.867 |
| 3 sep 2026 | 52.88 | 53.50 | 51.19 | 52.46 | −0.25% | 1.17 M |
| 2 sep 2026 | 49.76 | 52.69 | 49.54 | 52.59 | +7.50% | 1.26 M |
| 1 sep 2026 | 48.43 | 49.25 | 47.54 | 48.92 | +1.18% | 718,136.901 |
| 31 ago 2026 | 48.23 | 48.85 | 46.61 | 48.35 | −0.39% | 529,117.142 |
| 28 ago 2026 | 49.32 | 49.98 | 48.35 | 48.54 | −1.48% | 390,633.089 |
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.