La bourse ferme dans 2 h 18 min

Atmos Energy Corporation (ATO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
103,51+0,51 (+0,50 %)
À la clôture : 4:04PM EDT

105,00 +1,57 (1,52 %)
Avant Bourse : 9:10AM EDT

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2021103,56104,76103,03103,51103,511 023 100
07 mai 2021103,00103,75102,73103,00103,00696 700
06 mai 2021102,68104,23102,37103,35103,35745 400
05 mai 2021102,84102,84101,25102,53102,53452 100
04 mai 2021103,96104,26102,71103,55103,55650 700
03 mai 2021103,59104,79103,43103,79103,79777 900
30 avr. 2021102,41103,71102,04103,59103,59863 700
29 avr. 2021101,20102,26100,65102,18102,181 108 900
28 avr. 2021101,59102,03100,24100,30100,30851 800
27 avr. 2021102,50102,50101,30101,48101,48530 700
26 avr. 2021103,55103,55101,92102,41102,41591 200
23 avr. 2021103,77104,26103,13103,35103,35374 900
22 avr. 2021103,39103,94103,14103,40103,40475 000
21 avr. 2021104,60104,99103,37103,39103,391 141 100
20 avr. 2021102,14104,73102,00104,59104,59798 200
19 avr. 2021102,31102,31101,24101,84101,84969 000
16 avr. 2021101,71102,15100,53101,82101,82868 400
15 avr. 2021100,00101,3499,81101,32101,32651 500
14 avr. 202198,83100,4498,74100,13100,13575 300
13 avr. 202199,51100,4198,8899,0999,09740 200
12 avr. 202199,62100,2899,2099,3699,36479 300
09 avr. 202198,8099,4298,3499,1399,13543 200
08 avr. 202198,6798,8697,7398,3298,32848 400
07 avr. 202197,9298,8797,2698,2398,23563 500
06 avr. 202198,3598,5797,4998,2698,26731 600
05 avr. 202198,1699,2097,6098,6298,62513 700
01 avr. 202198,5798,8697,0898,2498,24689 200
31 mars 202198,2499,2596,9598,8598,851 142 800
30 mars 202198,4999,2397,4998,8998,89931 800
29 mars 202197,2798,8697,0798,8598,85973 400
26 mars 202197,1397,3195,4397,2497,24654 700
25 mars 202196,3497,4395,2297,0897,08746 800
24 mars 202194,3596,4093,9395,8595,85847 500
23 mars 202193,0094,4892,8794,1894,18750 900
22 mars 202193,7294,1792,0093,5493,541 026 800
19 mars 202193,5394,9092,8694,0994,091 945 800
18 mars 202192,2493,8091,6493,5393,53779 200
17 mars 202193,8694,5592,3392,4392,43786 100
16 mars 202192,8494,0592,6993,8093,80993 800
15 mars 202191,9993,2991,6193,1993,19749 300
12 mars 202190,7291,9790,2991,4291,42762 300
11 mars 202190,1290,7089,5189,8889,88684 300
10 mars 202189,8691,1089,0690,8190,81881 600
09 mars 202190,1591,3589,2689,3489,34920 600
08 mars 202192,0092,2289,6891,6491,641 078 800
05 mars 202188,9392,6488,9391,7191,711 691 600
04 mars 202189,9291,1788,5388,9088,901 376 900
03 mars 202187,7689,4686,9588,4588,451 117 900
02 mars 202185,9287,4485,8087,2487,241 057 900
01 mars 202185,6186,9385,5985,7585,75755 100
26 févr. 202188,3888,6384,5984,6184,611 414 100
25 févr. 202188,8890,2588,0888,2388,23927 900
24 févr. 202189,9590,1288,5688,6788,671 002 100
23 févr. 202190,4191,9289,3089,6389,63997 200
22 févr. 202190,0090,9888,5989,4189,412 185 500
19 févr. 202192,8994,1392,2193,5693,562 130 000
19 févr. 20210.625 Dividende
18 févr. 202192,5794,3092,5793,6993,07854 300
17 févr. 202191,2692,9190,9092,4391,81964 200
16 févr. 202190,8491,4990,2891,1390,52722 100
12 févr. 202191,0091,7890,1691,0590,44767 100
11 févr. 202191,1292,0190,3091,0490,43865 500
10 févr. 202190,1792,1389,8591,8591,241 136 300
09 févr. 202189,1489,6388,2889,6089,00666 600
08 févr. 202189,1989,8188,5989,0888,49886 700
05 févr. 202189,1989,4688,5089,0588,46696 300
04 févr. 202187,4688,8387,0388,7888,191 370 300
03 févr. 202188,7589,1886,7187,0586,471 026 400
02 févr. 202188,9090,3787,9688,6688,07757 700
01 févr. 202189,0689,6788,0588,6588,061 069 600
29 janv. 202188,0590,0887,6989,0088,413 088 800
28 janv. 202191,0291,7387,9688,5787,981 797 900
27 janv. 202190,3492,0090,3090,8390,221 138 200
26 janv. 202190,7891,5789,8290,9590,34849 600
25 janv. 202188,8091,4788,4390,4489,841 333 800
22 janv. 202189,2589,9087,9889,0988,50593 800
21 janv. 202189,5890,1789,1289,4588,85709 700
20 janv. 202190,3191,5389,6590,0989,491 223 400
19 janv. 202190,4290,9589,6390,0889,481 399 600
15 janv. 202187,6790,1287,2790,0389,43987 200
14 janv. 202189,1389,1387,2087,6487,06581 200
13 janv. 202187,6388,6187,5788,4687,87841 300
12 janv. 202187,5088,6586,8587,6287,04978 400
11 janv. 202188,9689,9887,3387,6787,09924 700
08 janv. 202190,0090,2388,3389,2688,661 054 400
07 janv. 202193,7293,7889,3989,7789,17993 900
06 janv. 202193,0794,1092,4893,7193,08810 200
05 janv. 202194,2794,3692,0092,6191,99862 000
04 janv. 202195,4095,9293,7094,0393,401 106 700
31 déc. 202093,2795,4993,0295,4394,79631 500
30 déc. 202093,4795,0493,0693,5192,89947 100
29 déc. 202093,6094,2592,5893,1692,54706 600
28 déc. 202092,9394,2092,6493,4192,79529 400
24 déc. 202092,3192,8091,5792,7792,15331 700
23 déc. 202092,5593,5091,9292,0391,42634 700
22 déc. 202092,1792,8791,5792,3391,71821 200
21 déc. 202094,1295,1491,3592,0291,411 468 100
18 déc. 202099,2499,7094,7895,1194,482 443 000
17 déc. 202099,56100,7899,0599,0998,43795 500
16 déc. 2020101,45101,6899,2599,3598,69847 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...