La bourse est fermée

ATS Corporation (ATS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,32-1,17 (-3,39 %)
À partir de 02:02PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202434,6034,3233,1033,3233,3275 911
20 mai 202434,7534,7533,9334,4934,49100 400
17 mai 202434,4335,4234,1634,7734,77257 400
16 mai 202434,3834,8933,0534,5934,59282 500
15 mai 202433,3533,5732,5532,8932,89361 300
14 mai 202433,9334,5833,0933,1233,12110 200
13 mai 202433,9534,0333,1333,7733,77217 500
10 mai 202433,6233,7433,2433,7033,70216 600
09 mai 202433,5133,6533,1233,6533,6570 400
08 mai 202432,8433,4032,7333,3933,3941 300
07 mai 202432,5033,2932,5032,9932,9999 900
06 mai 202432,4532,7432,1232,7332,73223 900
03 mai 202432,7332,7531,8532,1232,12129 100
02 mai 202432,0332,4931,4932,4732,4760 300
01 mai 202432,8032,8732,0632,1832,1884 200
30 avr. 202432,5033,2032,4932,9032,9074 400
29 avr. 202433,1933,1932,7032,8132,8148 900
26 avr. 202432,7433,1932,7433,0333,03120 500
25 avr. 202433,0233,1832,3732,8032,80126 900
24 avr. 202433,2733,5832,6933,3433,34375 300
23 avr. 202431,6933,1531,6932,9932,99327 900
22 avr. 202430,9831,9030,9831,5231,52127 300
19 avr. 202431,3431,8730,7431,0931,0997 600
18 avr. 202430,2332,1330,2331,5531,55139 800
17 avr. 202429,9230,2929,7830,2930,29270 300
16 avr. 202429,8030,2329,8029,9529,95145 700
15 avr. 202430,4830,5929,9030,0830,08127 900
12 avr. 202430,9931,1330,1530,2930,29125 300
11 avr. 202431,3931,5231,0631,2031,20201 900
10 avr. 202432,0132,0131,4331,4431,44141 500
09 avr. 202432,2632,7431,9832,7432,74173 900
08 avr. 202432,7232,7232,1132,2532,25171 400
05 avr. 202433,0733,1232,4732,5332,53157 600
04 avr. 202433,7333,7532,8832,9232,92152 000
03 avr. 202433,4734,2133,4533,5533,55121 900
02 avr. 202433,4733,8233,1333,6933,6995 200
01 avr. 202433,9634,3633,3033,6333,63110 200
28 mars 202433,9835,3333,3433,7233,72237 400
27 mars 202435,3836,0235,3635,7735,77206 000
26 mars 202436,6136,6134,8235,1935,19129 600
25 mars 202436,9537,1436,4836,8536,8599 400
22 mars 202437,3037,3436,6736,9336,9366 700
21 mars 202436,9637,5436,9637,0737,0729 900
20 mars 202436,2037,1436,2036,9036,9033 700
19 mars 202436,0836,6935,8335,9635,9630 100
18 mars 202436,4536,7536,1436,1436,1481 800
15 mars 202436,6137,5036,1436,5336,5371 900
14 mars 202436,1037,0035,7536,9636,9679 500
13 mars 202436,8536,8936,1636,1836,1854 600
12 mars 202437,0337,0536,2036,7136,7155 200
11 mars 202437,6537,6536,5336,7036,70142 000
08 mars 202437,7538,8537,4737,4937,4975 300
07 mars 202437,4638,0537,2637,9237,92129 500
06 mars 202437,1737,6937,0437,3837,3857 500
05 mars 202437,1438,0836,9537,1837,1858 300
04 mars 202438,9938,9937,4737,5237,5256 500
01 mars 202438,0139,0437,4638,5738,5721 000
29 févr. 202438,1038,4137,6837,7037,7075 500
28 févr. 202437,5638,8537,5638,1538,1542 100
27 févr. 202438,0438,0437,2037,5337,5348 400
26 févr. 202437,2037,8036,9137,7637,7681 500
23 févr. 202437,2837,5437,1937,2437,2421 600
22 févr. 202437,7238,0537,1737,4237,4286 900
21 févr. 202438,1338,2637,1637,6537,6555 400
20 févr. 202438,9439,5837,9137,9837,98102 800
16 févr. 202438,9339,5938,6439,2739,2784 300
15 févr. 202438,1439,4337,6039,2439,2460 300
14 févr. 202439,0339,1137,8037,8437,8498 600
13 févr. 202439,4839,5638,5138,7738,7756 700
12 févr. 202440,5341,1939,8040,0140,0143 600
09 févr. 202440,6940,7938,9540,2040,2068 000
08 févr. 202441,2041,4640,4141,1041,1097 800
07 févr. 202442,3543,5339,7843,5043,50387 800
06 févr. 202443,0044,1142,9243,7443,7450 500
05 févr. 202443,2443,3342,5942,8542,8529 500
02 févr. 202443,3143,5843,0043,4343,4332 500
01 févr. 202443,1743,8842,9543,8643,8651 200
31 janv. 202443,9443,9442,6142,8142,8157 600
30 janv. 202444,6144,7043,8044,1144,1120 300
29 janv. 202444,0144,3943,3644,3444,3425 300
26 janv. 202443,8143,9343,4943,8243,8229 000
25 janv. 202443,1943,6643,0443,4343,4345 400
24 janv. 202444,1044,1042,4542,6842,6869 000
23 janv. 202443,2543,6642,8943,5943,5921 000
22 janv. 202442,9243,6542,5442,8942,8962 700
19 janv. 202442,5943,2642,3243,1143,1121 400
18 janv. 202442,1442,8942,1442,5842,5857 100
17 janv. 202441,3341,8040,9041,7741,7731 400
16 janv. 202442,2242,2441,1941,9641,9631 600
12 janv. 202442,2143,0542,1542,7042,7035 700
11 janv. 202442,0042,0741,2641,9141,91126 700
10 janv. 202441,0542,3641,0541,9241,9232 200
09 janv. 202440,9041,2740,4341,1541,1523 000
08 janv. 202440,6541,7340,3841,2741,2737 200
05 janv. 202440,9841,5940,7740,9740,9728 300
04 janv. 202441,4241,7541,0041,1541,1533 600
03 janv. 202441,8842,0641,3741,6141,6129 000
02 janv. 202442,8143,1842,1642,4642,4680 600
29 déc. 202343,7043,7043,0743,0743,0718 300
28 déc. 202343,3943,6642,8843,6143,6165 300
*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...