Marchés français ouverture 8 min

Atrion Corporation (ATRI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
427,80+17,62 (+4,30 %)
À la clôture : 04:00PM EDT
427,80 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024405,00431,50405,00427,80427,8022 500
08 mai 2024422,05422,05390,65410,18410,1833 900
07 mai 2024430,00436,89417,20417,20417,2031 700
06 mai 2024417,65435,00415,40435,00435,0036 600
03 mai 2024420,01426,45414,95414,95414,9536 900
02 mai 2024429,51431,98414,67414,95414,9536 800
01 mai 2024417,01428,00415,01426,88426,8837 100
30 avr. 2024420,00427,50414,03423,29423,2924 000
29 avr. 2024391,05420,60391,05420,00420,0031 200
26 avr. 2024405,40410,98388,97395,01395,0126 400
25 avr. 2024417,37420,00396,23398,97398,9731 400
24 avr. 2024402,65425,27402,65424,19424,1920 900
23 avr. 2024403,30419,19401,50405,29405,2939 700
22 avr. 2024409,00424,72399,83399,83399,8330 900
19 avr. 2024383,00408,00381,31402,35402,3538 800
18 avr. 2024399,00407,29385,70385,70385,7025 700
17 avr. 2024408,40412,89398,76398,76398,7635 400
16 avr. 2024401,45409,13398,80409,13409,1322 600
15 avr. 2024395,40405,58395,40398,68398,6822 300
12 avr. 2024402,03402,03394,00399,35399,3516 400
11 avr. 2024427,30432,77403,00403,10403,1039 800
10 avr. 2024436,03448,48414,70427,58427,5838 800
09 avr. 2024418,78443,28418,30441,74441,7433 200
08 avr. 2024416,01432,50416,01416,77416,7743 100
05 avr. 2024416,40421,00414,12416,10416,1037 400
04 avr. 2024405,76426,89397,38419,63419,6334 200
03 avr. 2024378,51407,55375,83405,31405,3128 400
02 avr. 2024401,36401,36374,84381,09381,0921 200
01 avr. 2024468,00468,00405,68408,80408,8034 900
28 mars 2024444,21467,41444,21463,55463,5529 400
27 mars 2024450,00450,23443,77448,00448,0031 300
26 mars 2024436,30440,00427,78437,08437,0816 700
25 mars 2024424,00447,17424,00437,00437,0020 900
22 mars 2024443,98447,05425,29426,21426,2125 500
21 mars 2024435,31443,80435,11442,88442,8817 000
20 mars 2024449,25450,00435,34436,10436,1021 700
19 mars 2024430,50439,33420,25428,60428,6025 400
18 mars 2024442,00444,97432,20432,20432,2028 700
15 mars 2024409,27438,75409,27436,10436,1041 100
14 mars 2024424,89424,89414,59418,05418,0526 700
14 mars 20242.2 Dividende
13 mars 2024438,48438,48423,22425,37423,1717 700
12 mars 2024435,00435,00418,72433,75431,5130 200
11 mars 2024431,10441,16425,03435,60433,3515 800
08 mars 2024409,93441,00409,93440,80438,527 000
07 mars 2024395,75420,00388,98414,00411,8624 000
06 mars 2024410,36410,36386,50393,99391,9532 000
05 mars 2024388,48411,22388,48410,74408,6228 800
04 mars 2024358,72391,79358,72388,50386,4920 800
01 mars 2024366,30366,30358,02358,87357,0110 400
29 févr. 2024367,99367,99367,99367,99366,096 500
28 févr. 2024352,86364,99352,86362,99361,1114 800
27 févr. 2024359,00359,95351,30351,30349,489 000
26 févr. 2024359,16359,16353,02353,80351,9710 900
23 févr. 2024341,46350,32341,46350,32348,514 800
22 févr. 2024336,23340,17336,23340,17338,413 800
21 févr. 2024367,56367,56362,87362,87360,992 800
20 févr. 2024360,69360,69347,44356,04354,205 600
16 févr. 2024346,01362,12346,01352,20350,385 900
15 févr. 2024334,75357,36334,75353,80351,975 100
14 févr. 2024337,59337,59335,88335,88334,145 700
13 févr. 2024376,86403,61341,20341,20339,447 800
12 févr. 2024373,74394,86373,74389,50387,496 300
09 févr. 2024379,53379,53371,44379,37377,415 700
08 févr. 2024350,38377,50350,38368,34366,437 900
07 févr. 2024354,99369,91354,99367,80365,907 300
06 févr. 2024348,74349,97339,88348,32346,5212 500
05 févr. 2024335,00335,90330,16333,00331,287 000
02 févr. 2024320,02339,80320,00338,00336,257 100
01 févr. 2024326,00326,00326,00326,00324,313 900
31 janv. 2024338,00342,53333,81340,00338,249 500
30 janv. 2024335,30335,30335,30335,30333,573 800
29 janv. 2024321,75335,00320,66335,00333,2710 700
26 janv. 2024319,98319,98319,98319,98318,333 800
25 janv. 2024328,23328,50321,51324,49322,813 900
24 janv. 2024332,61332,61326,28331,00329,295 100
23 janv. 2024337,70346,38334,00334,00332,275 000
22 janv. 2024340,00350,40328,00333,00331,2810 000
19 janv. 2024332,11336,60332,11336,60334,8610 300
18 janv. 2024323,00331,99323,00331,99330,276 900
17 janv. 2024331,73331,73308,30308,30306,7112 900
16 janv. 2024348,44348,44335,21335,21333,486 500
12 janv. 2024357,99374,00350,99350,99349,177 200
11 janv. 2024348,85369,07343,88354,99353,159 900
10 janv. 2024352,16358,00342,00345,00343,228 100
09 janv. 2024383,69383,69349,14356,00354,166 200
08 janv. 2024388,44400,93378,20380,90378,9310 800
05 janv. 2024387,00399,99369,52369,52367,619 400
04 janv. 2024399,86439,99390,00392,36390,3338 300
03 janv. 2024390,99418,91387,95390,85388,8321 500
02 janv. 2024367,17432,96367,17393,24391,2127 500
29 déc. 2023390,06390,33378,79378,79376,834 200
28 déc. 2023396,71396,89379,97389,94387,928 000
27 déc. 2023385,10401,23375,98399,37397,309 400
26 déc. 2023373,43385,10373,43385,10383,115 500
22 déc. 2023352,99378,10345,69363,00361,1215 800
21 déc. 2023346,15351,22329,91345,85344,066 300
20 déc. 2023351,37356,21344,10344,10342,3214 600
19 déc. 2023370,94370,94340,00350,53348,7210 000
18 déc. 2023358,01364,50338,50362,01360,1416 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...