AMT - American Tower Corporation (REIT)

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2020226,70228,71218,03226,80226,805 021 055
27 févr. 2020239,99244,89232,90232,93232,933 168 700
26 févr. 2020246,14248,36240,00242,67242,672 024 600
25 févr. 2020247,92253,99244,16246,14246,142 268 600
24 févr. 2020244,82248,77243,61245,11245,112 329 800
21 févr. 2020247,94248,64246,80247,01247,012 570 200
20 févr. 2020247,98248,53244,72247,54247,542 150 300
19 févr. 2020251,24252,39247,85248,10248,102 618 500
18 févr. 2020255,30255,60252,68252,93252,931 998 500
14 févr. 2020257,00258,32255,26256,25256,251 600 700
13 févr. 2020255,62257,43254,43256,90256,901 146 600
12 févr. 2020254,28256,66252,08256,18256,181 625 400
11 févr. 2020246,55258,62246,55254,27254,273 231 900
10 févr. 2020239,68243,88238,79243,69243,691 576 800
07 févr. 2020238,44239,52237,81238,75238,751 237 500
06 févr. 2020237,18238,57236,35237,81237,811 257 100
05 févr. 2020237,50237,98235,20236,38236,381 338 700
04 févr. 2020234,42238,22233,02237,45237,451 105 700
03 févr. 2020232,98235,04232,11234,07234,071 560 200
31 janv. 2020234,36234,94230,85231,74231,741 700 900
30 janv. 2020232,42235,26231,31235,20235,201 271 400
29 janv. 2020237,43237,86232,86233,44233,441 434 400
28 janv. 2020237,11237,67236,33237,18237,181 051 800
27 janv. 2020236,32238,16235,68237,47237,471 197 200
24 janv. 2020238,00239,99236,72237,52237,521 284 800
23 janv. 2020235,16238,49235,01237,83237,831 485 400
22 janv. 2020237,91238,17234,26235,16235,161 294 000
21 janv. 2020233,92237,92233,00236,73236,731 827 100
17 janv. 2020232,89234,41232,59233,42233,422 352 900
16 janv. 2020235,00235,15231,94232,24232,241 782 900
15 janv. 2020234,50236,74234,50235,38235,381 152 100
14 janv. 2020235,13235,94232,84233,95233,951 217 100
13 janv. 2020231,25235,42231,15235,41235,411 840 600
10 janv. 2020228,09231,02227,44230,80230,801 578 900
09 janv. 2020225,50227,14225,36226,47226,471 376 700
08 janv. 2020223,48226,49222,52225,62225,621 433 900
07 janv. 2020227,13227,57221,62223,68223,681 463 800
06 janv. 2020228,48230,00227,89228,55228,551 526 800
03 janv. 2020227,56229,83227,00228,61228,611 598 900
02 janv. 2020229,68231,15228,01228,50228,501 426 000
31 déc. 2019228,97229,86227,49229,82229,821 199 100
30 déc. 2019228,56229,00227,23228,85228,851 259 800
27 déc. 2019228,52229,29227,55229,08229,08749 400
26 déc. 2019226,69227,87225,57227,87227,871 035 300
26 déc. 20191.01 Dividende
24 déc. 2019227,14228,04226,26227,08226,07491 900
23 déc. 2019227,11229,98226,40226,97225,961 096 400
20 déc. 2019226,80228,28224,50227,74226,733 333 100
19 déc. 2019217,52224,95217,44224,20223,202 958 000
18 déc. 2019212,80218,91212,43217,95216,982 143 300
17 déc. 2019216,31217,09211,03211,93210,992 439 900
16 déc. 2019213,00216,80212,52215,60214,641 827 300
13 déc. 2019209,11212,84208,25212,52211,571 988 600
12 déc. 2019211,65211,86208,61209,69208,761 836 000
11 déc. 2019210,67212,30210,00211,56210,621 441 000
10 déc. 2019213,35214,08209,20210,00209,071 414 800
09 déc. 2019212,06213,99211,83212,65211,70938 500
06 déc. 2019213,76214,00211,89212,20211,261 206 000
05 déc. 2019213,22214,13211,96213,53212,58868 200
04 déc. 2019210,11213,71210,02213,36212,411 276 400
03 déc. 2019209,26212,50209,25211,21210,271 520 000
02 déc. 2019214,15214,64209,46209,57208,641 189 400
29 nov. 2019214,91215,80213,68214,03213,08654 300
27 nov. 2019214,80215,51212,74214,91213,951 117 000
26 nov. 2019209,59215,02209,59214,79213,831 877 600
25 nov. 2019210,49211,69208,82209,71208,781 441 100
22 nov. 2019213,49214,09209,79210,11209,181 779 800
21 nov. 2019217,52218,90213,31213,54212,591 361 400
20 nov. 2019215,72219,33215,64217,90216,931 297 800
19 nov. 2019214,67216,60213,86215,57214,611 526 400
18 nov. 2019212,98215,67212,98214,33213,381 353 700
15 nov. 2019212,21213,43210,20213,37212,421 546 600
14 nov. 2019210,40211,91210,00211,80210,861 362 800
13 nov. 2019207,78211,09207,56210,32209,381 664 900
12 nov. 2019207,44208,77206,35206,75205,831 475 400
11 nov. 2019205,70208,59205,58207,35206,431 347 200
08 nov. 2019204,89208,56204,26205,87204,951 819 400
07 nov. 2019206,71207,20203,53205,69204,782 117 400
06 nov. 2019206,31208,88205,87207,98207,052 206 100
05 nov. 2019210,65210,73202,91206,01205,093 449 700
04 nov. 2019214,76215,48211,00211,07210,131 639 900
01 nov. 2019219,15219,76212,35215,52214,562 112 100
31 oct. 2019218,50219,50214,05218,08217,112 021 100
30 oct. 2019216,18217,41214,60217,24216,271 520 700
29 oct. 2019211,01216,82210,55216,16215,202 044 000
28 oct. 2019218,78219,00210,03210,75209,813 431 400
25 oct. 2019223,19223,20215,20216,67215,712 409 800
24 oct. 2019226,00226,73223,35223,47222,481 097 900
23 oct. 2019226,25227,36223,87226,02225,011 151 500
22 oct. 2019229,16231,21226,43226,74225,731 341 000
21 oct. 2019229,24229,59226,70229,40228,381 272 400
18 oct. 2019225,95229,60225,85229,09228,071 544 400
17 oct. 2019224,10227,15223,46225,91224,911 197 100
16 oct. 2019223,55223,55220,55221,97220,981 508 400
15 oct. 2019225,74226,46221,84224,21223,21993 200
14 oct. 2019224,99226,60224,51225,64224,64766 100
11 oct. 2019226,17227,06224,35224,45223,451 352 200
10 oct. 2019226,15227,68224,11226,28225,271 888 900
09 oct. 2019226,57227,35225,33226,57225,561 038 800
08 oct. 2019225,22228,12223,64226,10225,091 962 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages