A10 Network (ATEN)

ATEN
🏛️ Estados Unidos →
18.15
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 16.50 16.72 16.48 16.58 0.3M
2021-12-30 16.71 16.99 16.49 16.51 0.4M
2021-12-29 16.57 16.81 16.46 16.77 0.4M
2021-12-28 16.98 16.98 16.41 16.57 0.3M
2021-12-27 16.43 16.91 16.31 16.89 0.6M
2021-12-23 16.03 16.38 15.88 16.26 0.3M
2021-12-22 15.92 16.12 15.77 15.98 0.4M
2021-12-21 15.23 15.99 15.23 15.95 0.6M
2021-12-20 14.74 15.11 14.63 15.06 1.1M
2021-12-17 15.00 15.58 14.78 15.04 3.3M
2021-12-16 16.18 16.35 15.18 15.19 1.2M
2021-12-15 14.75 16.04 14.70 16.00 1.3M
2021-12-14 14.91 15.02 14.45 14.78 1.2M
2021-12-13 15.55 15.86 14.90 15.19 1.1M
2021-12-10 15.25 15.65 15.19 15.62 0.8M
2021-12-09 15.09 15.41 15.01 15.23 0.8M
2021-12-08 15.47 15.47 14.84 15.11 1.1M
2021-12-07 15.17 15.61 15.09 15.53 0.5M
2021-12-06 15.15 15.15 14.34 14.80 0.8M
2021-12-03 15.38 15.41 14.87 15.12 0.9M
2021-12-02 14.75 15.27 14.25 15.18 1.2M
2021-12-01 15.70 15.87 14.81 14.82 1.4M
2021-11-30 15.59 15.77 15.05 15.42 1.4M
2021-11-29 15.66 16.12 15.58 15.59 1.0M
2021-11-26 15.98 16.33 15.21 15.23 0.7M
2021-11-24 16.00 16.44 15.75 16.42 0.5M
2021-11-23 15.77 16.16 15.45 16.05 0.8M
2021-11-22 16.50 16.57 15.56 15.94 1.7M
2021-11-19 16.60 17.45 16.08 16.48 1.2M
2021-11-18 16.46 16.53 15.94 16.45 0.6M
2021-11-17 16.50 16.76 16.14 16.36 0.8M
2021-11-16 15.90 16.62 15.90 16.49 1.1M
2021-11-15 16.66 16.72 15.67 16.08 1.2M
2021-11-12 16.41 16.90 16.20 16.53 0.7M
2021-11-11 16.49 16.57 16.15 16.29 0.6M
2021-11-10 16.30 16.63 15.89 16.22 0.7M
2021-11-09 16.75 17.12 16.11 16.54 1.1M
2021-11-08 16.61 16.81 16.08 16.69 0.9M
2021-11-05 17.00 17.18 16.46 16.57 1.0M
2021-11-04 16.19 16.98 16.12 16.97 1.3M
2021-11-03 15.44 16.16 15.25 15.92 2.7M
2021-11-02 15.51 15.53 15.09 15.44 1.9M
2021-11-01 17.91 18.00 14.91 15.35 5.9M
2021-10-29 16.13 19.05 16.03 18.69 8.4M
2021-10-28 13.55 13.89 13.55 13.85 0.4M
2021-10-27 13.62 13.77 13.46 13.58 0.5M
2021-10-26 13.80 13.92 13.53 13.58 0.4M
2021-10-25 13.58 14.05 13.54 13.75 0.4M
2021-10-22 13.68 13.75 13.50 13.55 0.3M
2021-10-21 13.75 13.99 13.70 13.79 0.3M
2021-10-20 13.52 13.80 13.31 13.72 0.4M
2021-10-19 13.60 13.73 13.33 13.43 0.2M
2021-10-18 13.77 13.77 13.42 13.49 0.5M
2021-10-15 13.30 13.83 13.20 13.77 1.1M
2021-10-14 13.28 13.29 13.05 13.13 0.6M
2021-10-13 13.31 13.35 13.01 13.10 0.4M
2021-10-12 13.34 13.34 13.01 13.18 0.5M
2021-10-11 13.25 13.35 12.68 13.21 0.5M
2021-10-08 13.55 13.65 13.29 13.35 0.2M
2021-10-07 13.54 13.77 13.51 13.56 0.4M
2021-10-06 13.16 13.41 13.16 13.37 0.3M
2021-10-05 13.22 13.53 13.22 13.46 0.6M
2021-10-04 13.63 13.72 13.10 13.17 0.4M
2021-10-01 13.51 13.81 13.31 13.66 0.3M
2021-09-30 13.57 13.65 13.46 13.48 0.3M
2021-09-29 13.62 13.73 13.40 13.41 0.3M
2021-09-28 14.19 14.20 13.56 13.57 0.5M
2021-09-27 14.64 14.64 14.14 14.26 0.4M
2021-09-24 14.32 14.65 14.29 14.62 0.3M
2021-09-23 14.30 14.58 14.20 14.50 0.3M
2021-09-22 13.81 14.31 13.81 14.18 0.4M
2021-09-21 13.85 13.86 13.58 13.81 0.4M
2021-09-20 13.49 13.77 13.20 13.73 0.6M
2021-09-17 14.60 14.60 13.66 13.82 2.7M
2021-09-16 14.85 14.90 14.49 14.60 0.7M
2021-09-15 14.37 14.76 14.27 14.76 0.5M
2021-09-14 14.64 14.80 14.20 14.41 0.6M
2021-09-13 13.97 15.02 13.94 14.60 1.1M
2021-09-10 13.68 13.94 13.65 13.73 0.4M
2021-09-09 13.51 13.88 13.41 13.66 0.4M
2021-09-08 13.50 13.56 13.20 13.51 0.4M
2021-09-07 13.75 13.88 13.54 13.58 0.3M
2021-09-03 13.89 13.94 13.59 13.82 0.6M
2021-09-02 13.69 14.09 13.57 13.94 0.4M
2021-09-01 14.01 14.01 13.50 13.71 0.4M
2021-08-31 14.00 14.12 13.65 13.89 0.5M
2021-08-30 14.51 14.68 14.04 14.06 0.5M
2021-08-27 13.85 14.59 13.83 14.48 1.0M
2021-08-26 13.62 13.90 13.61 13.85 0.6M
2021-08-25 13.41 13.69 13.38 13.62 0.6M
2021-08-24 13.40 13.49 13.30 13.39 0.5M
2021-08-23 13.30 13.40 13.16 13.30 0.3M
2021-08-20 12.96 13.23 12.93 13.18 0.3M
2021-08-19 12.91 13.17 12.90 12.97 0.4M
2021-08-18 12.94 13.41 12.86 13.11 0.4M
2021-08-17 13.48 13.52 12.83 12.92 0.5M
2021-08-16 13.40 13.93 13.23 13.60 0.8M
2021-08-13 13.26 13.62 13.11 13.48 0.6M
2021-08-12 13.07 13.29 12.90 13.27 0.3M
2021-08-11 13.18 13.23 12.90 13.07 0.3M
2021-08-10 13.34 13.50 13.01 13.14 0.4M
2021-08-09 13.28 13.38 13.05 13.32 0.4M
2021-08-06 13.53 13.55 12.98 13.23 0.6M
2021-08-05 13.28 13.59 13.15 13.51 0.9M
2021-08-04 12.97 13.40 12.96 13.24 0.5M
2021-08-03 13.20 13.25 12.71 13.01 0.8M
2021-08-02 12.78 13.21 12.65 13.19 0.8M
2021-07-30 12.85 13.09 12.54 12.77 0.7M
2021-07-29 12.50 13.13 12.50 12.96 1.3M
2021-07-28 11.20 12.61 11.10 12.48 1.4M
2021-07-27 11.33 11.33 10.93 11.15 0.4M
2021-07-26 11.46 11.49 11.31 11.36 0.4M
2021-07-23 11.35 11.40 11.25 11.39 0.4M
2021-07-22 11.18 11.36 11.15 11.30 0.3M
2021-07-21 10.83 11.23 10.83 11.21 0.5M
2021-07-20 10.80 10.98 10.64 10.84 0.5M
2021-07-19 10.50 10.95 10.50 10.73 0.6M
2021-07-16 11.05 11.05 10.56 10.70 1.9M
2021-07-15 11.08 11.19 10.85 11.02 0.5M
2021-07-14 11.31 11.46 11.04 11.08 0.5M
2021-07-13 11.29 11.31 11.13 11.24 0.6M
2021-07-12 11.87 11.91 11.34 11.34 0.5M
2021-07-09 11.66 11.92 11.56 11.86 0.4M
2021-07-08 11.58 11.60 11.16 11.55 0.4M
2021-07-07 11.69 11.97 11.69 11.77 0.7M
2021-07-06 11.62 11.72 11.42 11.69 0.6M
2021-07-02 11.49 11.65 11.38 11.59 0.4M
2021-07-01 11.27 11.45 11.24 11.42 0.5M
2021-06-30 11.40 11.41 11.23 11.26 0.5M
2021-06-29 10.98 11.50 10.95 11.37 0.9M
2021-06-28 10.96 11.09 10.80 11.00 0.5M
2021-06-25 10.80 11.04 10.77 10.93 1.1M
2021-06-24 10.99 11.18 10.82 10.83 0.6M
2021-06-23 10.78 11.15 10.70 10.93 0.9M
2021-06-22 10.65 10.68 10.18 10.34 0.5M
2021-06-21 10.65 10.91 10.63 10.68 0.6M
2021-06-18 10.83 10.91 10.47 10.54 4.1M
2021-06-17 10.63 10.98 10.59 10.85 0.9M
2021-06-16 10.31 10.58 10.25 10.57 0.4M
2021-06-15 10.48 10.50 10.21 10.31 0.6M
2021-06-14 10.50 10.51 10.27 10.48 0.5M
2021-06-11 10.54 10.69 10.44 10.50 0.6M
2021-06-10 10.30 10.58 10.24 10.56 0.5M
2021-06-09 10.11 10.30 10.11 10.26 0.7M
2021-06-08 10.20 10.34 10.09 10.10 0.4M
2021-06-07 9.97 10.21 9.93 10.21 0.5M
2021-06-04 9.88 10.05 9.86 10.00 0.5M
2021-06-03 9.67 9.85 9.62 9.84 0.3M
2021-06-02 9.73 9.80 9.66 9.73 0.4M
2021-06-01 9.74 9.79 9.61 9.71 0.4M
2021-05-28 9.87 9.89 9.73 9.73 0.5M
2021-05-27 9.77 9.91 9.70 9.85 0.6M
2021-05-26 9.55 9.77 9.50 9.74 0.3M
2021-05-25 9.60 9.69 9.50 9.50 0.4M
2021-05-24 9.46 9.58 9.46 9.54 0.4M
2021-05-21 9.52 9.55 9.40 9.41 0.4M
2021-05-20 9.35 9.48 9.30 9.36 0.4M
2021-05-19 9.22 9.37 9.13 9.36 0.3M
2021-05-18 9.37 9.70 9.29 9.29 0.6M
2021-05-17 9.14 9.35 9.13 9.31 0.5M
2021-05-14 9.01 9.27 8.93 9.20 0.4M
2021-05-13 8.99 9.12 8.84 8.93 0.6M
2021-05-12 8.82 8.99 8.76 8.87 0.6M
2021-05-11 8.70 9.02 8.62 8.92 0.8M
2021-05-10 9.06 9.10 8.89 8.90 0.7M
2021-05-07 9.13 9.24 9.07 9.13 0.8M
2021-05-06 8.82 9.07 8.77 9.05 0.8M
2021-05-05 8.78 8.94 8.76 8.88 0.5M
2021-05-04 8.56 8.73 8.42 8.72 0.8M
2021-05-03 8.71 8.81 8.60 8.62 0.8M
2021-04-30 8.76 9.04 8.63 8.68 0.8M
2021-04-29 8.80 9.05 8.69 8.85 0.8M
2021-04-28 8.90 9.10 8.69 8.77 1.1M
2021-04-27 9.63 9.63 9.16 9.21 0.7M
2021-04-26 9.43 9.66 9.42 9.56 0.5M
2021-04-23 9.09 9.50 9.09 9.42 0.5M
2021-04-22 9.13 9.29 9.07 9.08 0.4M
2021-04-21 8.91 9.11 8.76 9.08 0.4M
2021-04-20 9.22 9.24 8.81 8.92 0.5M
2021-04-19 9.44 9.49 9.08 9.24 0.6M
2021-04-16 9.17 9.59 8.94 9.54 1.8M
2021-04-15 9.16 9.22 8.96 9.15 0.7M
2021-04-14 9.05 9.30 9.05 9.06 0.8M
2021-04-13 8.97 9.08 8.73 9.05 1.2M
2021-04-12 9.51 9.52 8.68 8.94 1.2M
2021-04-09 9.59 9.66 9.46 9.52 0.4M
2021-04-08 9.68 9.74 9.52 9.69 0.2M
2021-04-07 9.70 9.74 9.51 9.58 0.4M
2021-04-06 9.67 9.85 9.64 9.71 0.3M
2021-04-05 9.87 9.87 9.67 9.80 0.3M
2021-04-01 9.71 9.89 9.64 9.74 0.4M
2021-03-31 9.34 9.67 9.30 9.61 0.6M
2021-03-30 9.13 9.30 8.96 9.25 0.4M
2021-03-29 9.57 9.64 9.17 9.26 0.5M
2021-03-26 9.34 9.59 9.23 9.59 0.5M
2021-03-25 9.33 9.36 9.01 9.31 0.6M
2021-03-24 10.19 10.26 9.35 9.40 1.0M
2021-03-23 10.45 10.63 10.09 10.11 0.9M
2021-03-22 10.29 10.72 10.29 10.46 1.0M
2021-03-19 9.97 10.28 9.95 10.25 1.6M
2021-03-18 10.06 10.37 9.93 9.97 0.8M
2021-03-17 9.96 10.29 9.89 10.24 0.5M
2021-03-16 10.20 10.30 10.00 10.12 0.3M
2021-03-15 10.16 10.29 10.00 10.20 0.4M
2021-03-12 10.10 10.32 9.98 10.10 0.8M
2021-03-11 10.00 10.32 9.98 10.26 0.8M
2021-03-10 9.80 10.11 9.80 9.97 1.0M
2021-03-09 9.37 9.88 9.32 9.69 0.9M
2021-03-08 9.13 9.30 9.05 9.16 0.6M
2021-03-05 9.07 9.21 8.62 9.18 0.8M
2021-03-04 9.44 9.72 9.06 9.09 0.8M
2021-03-03 9.58 9.78 9.43 9.51 1.0M
2021-03-02 9.68 9.70 9.55 9.55 0.6M
2021-03-01 9.57 9.67 9.48 9.64 0.8M
2021-02-26 9.21 9.44 9.06 9.34 0.8M
2021-02-25 9.56 9.75 9.19 9.19 0.8M
2021-02-24 9.33 9.62 9.27 9.56 1.3M
2021-02-23 9.13 9.33 8.61 9.33 1.2M
2021-02-22 9.30 9.48 9.20 9.37 1.2M
2021-02-19 9.26 9.42 9.09 9.39 1.0M
2021-02-18 9.19 9.35 9.03 9.20 0.9M
2021-02-17 9.13 9.31 8.97 9.29 1.5M
2021-02-16 9.48 9.48 9.06 9.24 1.4M
2021-02-12 9.64 9.75 9.33 9.38 1.2M
2021-02-11 10.03 10.23 9.41 9.80 2.1M
2021-02-10 10.41 10.45 9.38 9.92 4.0M
2021-02-09 11.28 11.86 11.10 11.70 1.6M
2021-02-08 10.70 11.41 10.69 11.33 1.2M
2021-02-05 10.98 11.00 10.25 10.58 1.0M
2021-02-04 10.06 10.91 10.04 10.86 1.8M
2021-02-03 10.08 10.14 9.86 10.00 0.4M
2021-02-02 10.10 10.17 9.66 10.02 0.6M
2021-02-01 10.01 10.03 9.69 10.03 0.5M
2021-01-29 10.00 10.32 9.86 9.93 1.1M
2021-01-28 10.39 10.44 9.70 10.01 0.9M
2021-01-27 10.41 10.57 10.28 10.42 0.9M
2021-01-26 10.30 10.63 10.18 10.62 1.0M
2021-01-25 9.97 10.65 9.95 10.22 1.3M
2021-01-22 9.58 9.91 9.50 9.91 0.6M
2021-01-21 9.90 9.94 9.62 9.66 0.7M
2021-01-20 9.73 10.14 9.67 9.81 1.0M
2021-01-19 10.09 10.15 9.50 9.54 1.0M
2021-01-15 9.09 10.10 9.05 9.86 2.7M
2021-01-14 9.09 9.26 8.98 9.18 0.8M
2021-01-13 9.20 9.32 8.88 9.07 0.9M
2021-01-12 9.22 9.28 9.02 9.20 1.0M
2021-01-11 9.92 9.99 9.05 9.19 1.7M
2021-01-08 10.05 10.35 9.88 10.12 0.9M
2021-01-07 9.75 9.95 9.50 9.94 0.9M
2021-01-06 9.69 9.76 9.47 9.68 0.8M
2021-01-05 9.54 9.76 9.48 9.69 0.6M
2021-01-04 9.93 9.97 9.43 9.58 0.8M