XNAS
Datos históricos de Astronics Corporation
Astronics Corporation · ATRO
$64.23
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 22:40:34 UTC
- Variación en el periodo
- +59.82%
- Máximo
- US$94.46
- 13 de agosto de 2026
- Mínimo
- US$34.58
- 5 de noviembre de 2025
- Volumen medio diario
- 0.74 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 | 64.46 | 65.04 | 62.34 | 64.22 | −0.36% | 363,562.707 |
| 8 oct 2026 | 63.79 | 66.04 | 63.22 | 64.45 | −0.28% | 359,099.541 |
| 7 oct 2026 | 67.44 | 67.44 | 64.03 | 64.63 | −6.55% | 659,065.486 |
| 6 oct 2026 | 69.05 | 69.66 | 66.45 | 69.16 | +1.10% | 334,229.749 |
| 5 oct 2026 | 68.26 | 69.74 | 67.64 | 68.41 | +0.32% | 257,199.915 |
| 2 oct 2026 | 69.98 | 70.00 | 68.07 | 68.19 | −0.28% | 385,793.859 |
| 1 oct 2026 | 67.47 | 69.51 | 66.95 | 68.38 | +1.42% | 594,494.309 |
| 30 sep 2026 | 68.00 | 68.00 | 66.03 | 67.42 | −0.06% | 495,174.488 |
| 29 sep 2026 | 68.22 | 69.10 | 65.66 | 67.46 | −0.28% | 554,054.72 |
| 28 sep 2026 | 68.51 | 68.98 | 67.13 | 67.65 | −2.27% | 529,643.483 |
| 25 sep 2026 | 69.55 | 69.95 | 68.38 | 69.22 | +0.10% | 414,218.996 |
| 24 sep 2026 | 68.42 | 70.18 | 67.51 | 69.15 | +0.01% | 262,572.332 |
| 23 sep 2026 | 69.10 | 70.02 | 68.61 | 69.14 | −0.80% | 517,407.834 |
| 22 sep 2026 | 69.00 | 70.41 | 68.00 | 69.70 | +1.57% | 516,699.795 |
| 21 sep 2026 | 66.74 | 69.48 | 66.20 | 68.62 | +4.43% | 692,194.605 |
| 18 sep 2026 | 65.08 | 66.47 | 64.25 | 65.71 | +1.19% | 2.06 M |
| 17 sep 2026 | 67.65 | 68.93 | 62.66 | 64.94 | −2.02% | 1.3 M |
| 16 sep 2026 | 66.75 | 69.64 | 65.62 | 66.28 | −0.54% | 745,721.225 |
| 15 sep 2026 | 70.97 | 71.88 | 66.27 | 66.64 | −6.09% | 744,936.409 |
| 14 sep 2026 | 71.94 | 72.00 | 69.85 | 70.97 | −4.08% | 795,834.938 |
| 11 sep 2026 | 74.31 | 76.25 | 72.67 | 73.98 | +0.67% | 393,387.376 |
| 10 sep 2026 | 74.40 | 75.37 | 72.55 | 73.49 | −2.79% | 545,347.592 |
| 9 sep 2026 | 75.12 | 77.71 | 75.00 | 75.60 | −0.53% | 467,031.558 |
| 8 sep 2026 | 75.82 | 76.49 | 74.02 | 76.00 | −0.34% | 406,793.779 |
| 4 sep 2026 | 74.60 | 76.83 | 74.55 | 76.26 | +2.32% | 346,936.433 |
| 3 sep 2026 | 74.44 | 74.82 | 72.35 | 74.53 | +1.46% | 503,314.87 |
| 2 sep 2026 | 74.28 | 74.28 | 72.29 | 73.46 | +0.64% | 672,806.977 |
| 1 sep 2026 | 73.25 | 75.20 | 72.70 | 72.99 | −0.92% | 816,662.082 |
| 31 ago 2026 | 74.69 | 74.74 | 72.56 | 73.67 | −2.69% | 371,743.006 |
| 28 ago 2026 | 78.00 | 78.18 | 75.48 | 75.71 | −2.92% | 432,698.948 |
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.