La bourse ferme dans 5 min

Atmos Energy Corporation (ATO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,50+0,83 (+0,87 %)
À partir de 11:25AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 nov. 202096,1697,0096,0396,5096,50248 532
20 nov. 202095,2196,4694,3695,6795,671 458 100
19 nov. 202096,5596,7993,0495,1095,101 375 200
18 nov. 2020100,61100,8395,8396,1796,171 152 400
17 nov. 2020100,56101,4199,89100,05100,051 159 400
16 nov. 2020103,57103,66100,90101,28101,281 641 800
13 nov. 202099,43102,7499,24102,16102,16958 300
12 nov. 202099,89100,7397,4598,7298,721 243 200
11 nov. 2020102,68102,6899,82100,74100,741 077 300
10 nov. 202098,24102,9597,92102,45102,451 369 300
09 nov. 202098,0099,6196,6497,7997,79808 500
06 nov. 202095,4695,6993,3293,6493,64507 200
05 nov. 202096,6297,5594,5295,0295,02673 400
04 nov. 202097,0098,5995,4995,5995,59672 200
03 nov. 202096,7098,4096,4397,6397,63759 500
02 nov. 202092,5195,6092,3795,5195,51865 800
30 oct. 202091,5792,2291,0591,6791,671 483 000
29 oct. 202092,4093,3790,6692,0892,08704 100
28 oct. 202096,0796,6592,6292,6992,69837 600
27 oct. 202097,6698,1797,0397,0797,07704 000
26 oct. 202097,1997,8196,6697,4897,48768 000
23 oct. 202097,2698,1996,9697,6997,69593 400
22 oct. 202095,5697,1095,3596,6496,64808 400
21 oct. 202094,2896,9094,0395,5495,541 079 500
20 oct. 202094,4194,7093,1194,2894,28658 000
19 oct. 202094,7695,0193,9094,2494,24557 100
16 oct. 202094,3795,0793,4294,4994,49923 200
15 oct. 202094,4195,4493,4394,5094,50967 600
14 oct. 202095,3296,0594,4995,0495,04682 500
13 oct. 202096,3296,4394,3195,4195,41669 400
12 oct. 202096,3197,2796,1196,6196,61896 700
09 oct. 202097,4097,8095,9996,5196,511 258 800
08 oct. 202096,7097,2896,2096,7996,79989 900
07 oct. 202097,0797,4295,6296,3896,38955 300
06 oct. 202095,3697,8795,3696,9896,98863 000
05 oct. 202096,5996,5994,9595,2295,221 040 800
02 oct. 202094,9597,0094,5996,0296,021 090 700
01 oct. 202095,6196,3494,8295,4795,471 124 600
30 sept. 202095,8295,9594,6995,5995,59691 000
29 sept. 202095,1795,9394,8995,1095,10927 300
28 sept. 202095,3095,7694,6595,0495,04550 200
25 sept. 202093,2395,5192,8995,2595,25956 900
24 sept. 202092,8194,2292,5193,5993,59716 200
23 sept. 202093,5894,1692,7292,8792,87856 800
22 sept. 202092,3394,2992,2393,7293,72929 900
21 sept. 202091,2492,4890,4992,2792,271 218 700
18 sept. 202093,1993,6791,8092,0092,001 570 700
17 sept. 202093,8394,1992,9693,4293,42690 100
16 sept. 202092,5094,5092,1193,8993,891 320 200
15 sept. 202093,6494,5991,9092,3592,351 081 100
14 sept. 202093,9694,2093,0493,3293,32772 900
11 sept. 202094,5694,5692,7593,2193,21681 600
10 sept. 202096,4596,4594,2694,2794,27645 500
09 sept. 202096,6997,7196,3296,6596,65681 700
08 sept. 202097,6397,6395,1296,1296,12939 300
04 sept. 202098,5098,6396,4797,2297,22788 900
03 sept. 202098,9599,9397,3898,0998,09909 800
02 sept. 202097,5199,0397,1698,4398,431 160 100
01 sept. 202099,4299,4297,1497,4397,43839 000
31 août 202099,51100,2199,1299,8299,82636 800
28 août 202099,3999,6598,0699,5899,58582 400
27 août 202099,82100,1898,5398,9898,98580 900
26 août 2020100,12100,1298,5099,3099,30570 600
25 août 2020102,24102,2499,72100,44100,44463 600
24 août 2020100,86101,9299,59101,91101,91543 300
21 août 2020101,18101,2099,08100,84100,841 912 400
21 août 20200.575 Dividende
20 août 2020102,21103,01101,61101,70101,13811 700
19 août 2020103,28103,71102,30102,64102,061 088 100
18 août 2020103,85104,29102,94103,00102,42846 800
17 août 2020104,51105,07103,98104,12103,531 075 200
14 août 2020104,73105,22103,52104,50103,91986 100
13 août 2020104,46105,08103,84104,62104,03658 200
12 août 2020104,10106,00104,05104,96104,37876 000
11 août 2020106,67106,67103,30103,53102,94695 800
10 août 2020106,43107,02105,58106,04105,44561 000
07 août 2020103,89106,61103,89105,71105,11567 500
06 août 2020106,10106,10103,35104,70104,11717 700
05 août 2020104,80105,98103,25103,69103,101 048 200
04 août 2020104,13105,61104,12104,81104,22754 600
03 août 2020105,61105,65104,05105,31104,71543 700
31 juil. 2020105,32106,67104,64105,99105,391 333 400
30 juil. 2020104,81105,77104,70105,42104,82566 100
29 juil. 2020105,03105,98105,03105,66105,06910 400
28 juil. 2020102,20105,14102,20104,60104,01819 100
27 juil. 2020102,98103,74102,21102,57101,99641 400
24 juil. 2020104,16104,80102,48103,00102,42648 800
23 juil. 2020104,05104,50102,95103,70103,11800 600
22 juil. 2020101,83104,35101,26104,03103,44697 400
21 juil. 2020100,42102,3299,88102,15101,57681 300
20 juil. 2020100,81101,3299,4899,8199,25920 000
17 juil. 2020101,03101,66100,46101,06100,49645 500
16 juil. 2020100,63101,33100,09100,5599,98555 700
15 juil. 2020101,38102,37100,47100,64100,07667 700
14 juil. 202099,75101,0499,20100,4399,86764 400
13 juil. 202099,59100,6899,0299,6999,13743 200
10 juil. 202097,6999,7397,5699,0998,53498 300
09 juil. 202098,7298,8097,0897,6997,14819 000
08 juil. 2020100,02100,3698,6999,3898,82619 200
07 juil. 2020100,37101,0799,67100,0799,50655 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...