Anterix (ATEX)

ATEX
🏛️ Estados Unidos →
21.92
Última Actualización: 2025-09-29
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
2022-12-30 32.00 32.35 31.56 32.17 0.1M
2022-12-29 30.98 32.66 30.90 32.22 0.1M
2022-12-28 30.59 31.12 30.28 30.75 0.1M
2022-12-27 31.00 31.66 30.29 30.57 0.1M
2022-12-23 30.24 31.05 29.62 30.87 0.1M
2022-12-22 30.39 31.67 29.29 30.17 0.1M
2022-12-21 30.80 31.38 30.43 30.50 0.2M
2022-12-20 30.72 31.90 30.46 30.53 0.1M
2022-12-19 31.38 32.40 30.03 30.89 0.1M
2022-12-16 32.06 33.23 31.36 31.63 0.2M
2022-12-15 32.53 33.35 32.00 32.21 0.1M
2022-12-14 32.88 34.28 32.88 33.11 0.1M
2022-12-13 33.51 34.74 32.70 33.13 0.2M
2022-12-12 33.72 34.30 31.63 32.75 0.1M
2022-12-09 32.13 33.77 32.01 33.69 0.2M
2022-12-08 32.60 33.22 31.98 32.17 0.1M
2022-12-07 32.29 32.56 30.67 32.44 0.1M
2022-12-06 31.84 32.39 31.17 32.39 0.1M
2022-12-05 33.25 34.79 31.55 31.78 0.1M
2022-12-02 32.58 33.33 32.23 33.18 0.1M
2022-12-01 34.34 34.68 32.73 32.84 0.0M
2022-11-30 33.84 34.85 32.66 34.00 0.2M
2022-11-29 34.46 35.27 33.85 34.07 0.1M
2022-11-28 36.06 36.61 34.65 34.82 0.1M
2022-11-25 36.82 37.20 35.96 36.20 0.0M
2022-11-23 36.51 36.95 36.00 36.73 0.1M
2022-11-22 36.88 36.88 35.86 36.67 0.1M
2022-11-21 36.11 36.74 35.78 36.65 0.1M
2022-11-18 36.83 36.87 35.76 35.95 0.1M
2022-11-17 35.96 36.75 35.50 36.23 0.1M
2022-11-16 37.06 37.09 35.96 36.60 0.1M
2022-11-15 36.25 37.06 35.56 36.98 0.1M
2022-11-14 38.30 40.11 35.48 35.92 0.2M
2022-11-11 38.21 38.93 35.79 37.97 0.1M
2022-11-10 35.95 38.12 35.95 37.62 0.2M
2022-11-09 36.51 37.00 35.22 35.33 0.1M
2022-11-08 37.15 37.58 36.28 36.96 0.1M
2022-11-07 37.85 38.30 36.79 36.89 0.1M
2022-11-04 38.66 38.75 37.70 38.08 0.1M
2022-11-03 39.72 39.74 37.71 38.25 0.1M
2022-11-02 38.00 40.93 37.89 39.88 0.3M
2022-11-01 38.99 38.99 37.46 38.08 0.2M
2022-10-31 37.17 40.26 36.10 38.35 0.4M
2022-10-28 33.11 34.86 33.11 34.46 0.1M
2022-10-27 33.17 33.32 32.47 33.01 0.1M
2022-10-26 31.21 32.83 31.02 32.82 0.1M
2022-10-25 30.27 31.20 30.22 30.96 0.1M
2022-10-24 30.87 30.87 29.74 30.28 0.1M
2022-10-21 31.43 31.43 30.36 30.56 0.1M
2022-10-20 31.64 32.41 31.52 31.63 0.1M
2022-10-19 32.17 32.34 31.52 31.84 0.1M
2022-10-18 33.28 34.51 32.08 32.51 0.1M
2022-10-17 32.61 33.22 32.61 32.74 0.1M
2022-10-14 33.21 33.60 32.03 32.27 0.1M
2022-10-13 32.05 33.32 31.88 33.20 0.2M
2022-10-12 33.98 33.98 32.75 32.78 0.2M
2022-10-11 34.92 36.61 33.87 34.14 0.1M
2022-10-10 34.58 35.37 34.38 35.02 0.1M
2022-10-07 34.61 35.17 33.63 34.36 0.1M
2022-10-06 35.08 35.56 34.19 34.72 0.1M
2022-10-05 36.95 37.02 35.28 35.37 0.1M
2022-10-04 36.92 37.58 36.92 37.06 0.1M
2022-10-03 36.04 37.10 35.71 36.62 0.1M
2022-09-30 35.27 37.13 34.81 35.72 0.1M
2022-09-29 35.93 35.93 35.01 35.15 0.1M
2022-09-28 35.95 36.39 35.58 36.12 0.1M
2022-09-27 35.52 35.72 34.90 35.61 0.1M
2022-09-26 35.97 36.79 35.11 35.45 0.1M
2022-09-23 36.56 36.57 35.80 36.27 0.1M
2022-09-22 36.34 37.10 35.81 36.66 0.1M
2022-09-21 36.45 37.75 36.45 36.64 0.1M
2022-09-20 34.95 37.69 34.95 36.73 0.2M
2022-09-19 35.92 36.30 34.93 35.45 0.2M
2022-09-16 36.57 37.07 36.08 36.40 0.8M
2022-09-15 36.46 37.52 35.61 36.92 0.2M
2022-09-14 37.25 37.51 35.58 36.55 0.2M
2022-09-13 38.99 39.01 37.36 37.45 0.1M
2022-09-12 40.21 40.73 39.16 39.76 0.1M
2022-09-09 40.41 40.78 40.09 40.19 0.1M
2022-09-08 40.07 40.90 39.49 40.40 0.1M
2022-09-07 40.26 40.76 40.10 40.53 0.1M
2022-09-06 41.09 43.13 40.39 40.46 0.1M
2022-09-02 42.28 42.32 41.10 41.25 0.1M
2022-09-01 42.00 42.50 41.39 41.85 0.1M
2022-08-31 42.79 44.26 42.45 42.45 0.1M
2022-08-30 43.24 43.88 42.78 42.97 0.1M
2022-08-29 43.79 44.69 43.26 43.37 0.1M
2022-08-26 44.86 45.43 43.99 44.28 0.1M
2022-08-25 44.58 45.21 43.92 44.95 0.1M
2022-08-24 44.00 45.46 43.95 44.55 0.1M
2022-08-23 45.51 46.56 43.90 44.20 0.2M
2022-08-22 43.84 45.84 43.71 45.74 0.2M
2022-08-19 45.06 45.29 43.72 43.94 0.1M
2022-08-18 46.28 46.48 45.01 45.56 0.0M
2022-08-17 46.95 47.50 45.79 46.49 0.1M
2022-08-16 48.60 48.92 47.33 47.47 0.0M
2022-08-15 48.42 49.30 47.99 48.69 0.1M
2022-08-12 48.09 49.61 47.70 48.67 0.0M
2022-08-11 47.22 48.48 46.87 48.13 0.1M
2022-08-10 46.39 48.40 46.39 47.30 0.1M
2022-08-09 44.13 47.02 43.52 46.30 0.1M
2022-08-08 45.48 46.99 44.38 45.40 0.1M
2022-08-05 44.37 46.47 44.17 45.54 0.1M
2022-08-04 45.06 45.20 44.39 44.81 0.1M
2022-08-03 44.46 45.17 44.36 45.00 0.0M
2022-08-02 44.97 45.20 43.87 44.47 0.1M
2022-08-01 44.54 45.35 43.37 44.96 0.1M
2022-07-29 43.40 44.70 43.18 44.49 0.1M
2022-07-28 42.44 43.27 42.05 43.27 0.1M
2022-07-27 41.23 42.35 41.00 42.26 0.1M
2022-07-26 40.77 41.04 40.29 40.95 0.0M
2022-07-25 40.79 41.58 40.62 41.07 0.0M
2022-07-22 41.51 41.51 39.75 40.63 0.1M
2022-07-21 40.54 41.56 40.05 41.27 0.1M
2022-07-20 41.74 42.11 40.68 40.88 0.0M
2022-07-19 40.91 42.24 40.91 41.52 0.1M
2022-07-18 40.74 41.12 40.50 40.76 0.0M
2022-07-15 40.21 40.95 39.62 40.65 0.0M
2022-07-14 39.58 40.22 39.24 39.88 0.0M
2022-07-13 39.79 40.80 39.61 40.21 0.0M
2022-07-12 39.07 40.18 38.75 40.06 0.1M
2022-07-11 40.12 40.69 38.65 38.92 0.0M
2022-07-08 40.32 40.80 39.93 40.12 0.0M
2022-07-07 40.51 41.18 40.20 40.82 0.0M
2022-07-06 40.98 41.69 39.78 40.32 0.0M
2022-07-05 40.74 40.93 39.44 40.79 0.1M
2022-07-01 40.76 41.85 40.36 40.95 0.0M
2022-06-30 40.63 41.67 39.80 41.07 0.1M
2022-06-29 40.61 41.08 39.68 41.04 0.0M
2022-06-28 41.69 42.61 40.76 40.76 0.0M
2022-06-27 41.41 41.79 40.37 41.63 0.1M
2022-06-24 43.67 43.67 40.95 41.15 0.3M
2022-06-23 42.91 44.01 42.91 43.39 0.0M
2022-06-22 41.35 43.20 40.61 42.97 0.1M
2022-06-21 41.87 42.11 39.40 41.73 0.1M
2022-06-17 39.11 41.69 39.11 41.29 0.1M
2022-06-16 40.22 40.47 37.70 38.68 0.1M
2022-06-15 40.25 40.60 38.74 40.11 0.1M
2022-06-14 41.66 42.31 39.73 40.03 0.1M
2022-06-13 40.97 42.30 39.88 41.48 0.1M
2022-06-10 42.76 42.76 41.56 41.88 0.0M
2022-06-09 44.49 45.16 42.86 43.02 0.1M
2022-06-08 46.24 46.59 44.70 44.78 0.0M
2022-06-07 44.88 46.30 44.87 46.24 0.1M
2022-06-06 43.86 45.47 43.35 45.05 0.1M
2022-06-03 44.35 44.97 43.22 43.56 0.1M
2022-06-02 42.78 44.99 42.67 44.70 0.1M
2022-06-01 42.77 43.49 42.39 42.88 0.1M
2022-05-31 42.26 42.98 41.64 42.79 0.1M
2022-05-27 42.33 43.38 41.48 42.47 0.1M
2022-05-26 42.67 42.90 41.50 41.99 0.1M
2022-05-25 42.15 42.89 42.06 42.34 0.1M
2022-05-24 44.68 44.68 41.16 42.43 0.1M
2022-05-23 47.20 47.44 43.22 45.00 0.1M
2022-05-20 47.30 49.00 45.42 47.50 0.1M
2022-05-19 46.93 47.50 45.83 47.08 0.2M
2022-05-18 49.33 49.33 47.01 47.28 0.1M
2022-05-17 50.29 50.73 48.57 49.39 0.1M
2022-05-16 49.43 50.96 49.00 49.55 0.0M
2022-05-13 48.79 49.83 48.59 49.48 0.1M
2022-05-12 48.97 49.71 48.24 48.78 0.0M
2022-05-11 49.03 50.22 48.48 48.90 0.1M
2022-05-10 49.84 51.37 48.50 49.08 0.2M
2022-05-09 51.20 51.53 49.13 49.26 0.1M
2022-05-06 51.88 52.50 51.05 51.77 0.1M
2022-05-05 52.19 52.24 50.97 51.92 0.1M
2022-05-04 52.20 52.81 51.46 52.41 0.1M
2022-05-03 52.29 52.57 51.80 52.37 0.1M
2022-05-02 51.95 53.01 51.72 52.33 0.1M
2022-04-29 54.16 54.40 51.33 51.84 0.1M
2022-04-28 54.22 54.69 53.42 54.19 0.0M
2022-04-27 52.97 54.12 52.97 53.79 0.1M
2022-04-26 54.05 54.32 52.52 53.00 0.1M
2022-04-25 54.16 54.80 53.47 54.25 0.1M
2022-04-22 55.30 55.30 53.80 54.61 0.1M
2022-04-21 57.81 57.81 55.26 55.26 0.1M
2022-04-20 56.89 57.96 56.67 57.29 0.0M
2022-04-19 56.20 57.29 55.85 56.60 0.0M
2022-04-18 56.54 56.82 55.17 55.57 0.0M
2022-04-14 57.13 57.13 56.15 56.65 0.0M
2022-04-13 56.76 57.63 56.03 56.94 0.0M
2022-04-12 55.72 56.67 55.08 55.83 0.0M
2022-04-11 56.20 56.36 55.36 55.38 0.0M
2022-04-08 58.02 58.05 55.65 56.13 0.1M
2022-04-07 60.07 60.07 57.68 58.01 0.1M
2022-04-06 58.49 59.56 57.54 59.12 0.1M
2022-04-05 58.31 59.33 58.10 58.48 0.1M
2022-04-04 58.50 58.50 57.30 58.29 0.1M
2022-04-01 57.98 58.79 57.52 58.44 0.1M
2022-03-31 58.20 59.44 57.52 57.90 0.1M
2022-03-30 58.87 59.73 58.05 58.63 0.1M
2022-03-29 57.60 59.28 57.23 58.69 0.1M
2022-03-28 57.80 58.21 57.34 57.60 0.0M
2022-03-25 57.81 58.46 57.34 57.69 0.1M
2022-03-24 59.10 59.94 57.72 57.85 0.1M
2022-03-23 57.54 59.39 57.09 59.07 0.1M
2022-03-22 57.49 58.45 57.46 57.97 0.1M
2022-03-21 57.13 58.05 57.10 57.61 0.0M
2022-03-18 57.37 57.92 56.60 57.46 0.1M
2022-03-17 56.81 57.82 56.81 57.60 0.0M
2022-03-16 56.21 57.06 55.58 56.93 0.0M
2022-03-15 55.50 56.62 54.76 55.96 0.1M
2022-03-14 57.60 57.60 54.60 55.53 0.1M
2022-03-11 58.14 58.60 57.24 57.38 0.0M
2022-03-10 56.26 58.21 55.92 57.61 0.1M
2022-03-09 56.79 57.10 56.16 56.70 0.1M
2022-03-08 56.24 56.92 55.27 56.39 0.1M
2022-03-07 56.27 57.39 55.64 55.64 0.1M
2022-03-04 55.65 57.85 55.65 56.50 0.1M
2022-03-03 56.16 58.20 55.68 56.23 0.1M
2022-03-02 54.49 56.73 53.14 56.21 0.1M
2022-03-01 53.32 54.50 52.86 54.09 0.1M
2022-02-28 53.86 54.29 52.48 53.28 0.1M
2022-02-25 53.43 54.72 52.90 54.05 0.1M
2022-02-24 50.02 53.18 50.02 53.10 0.1M
2022-02-23 53.09 53.26 50.59 50.99 0.0M
2022-02-22 53.27 53.97 51.69 52.56 0.1M
2022-02-18 53.52 54.29 53.02 53.24 0.1M
2022-02-17 54.81 55.57 53.79 53.93 0.1M
2022-02-16 55.16 55.57 54.43 55.22 0.1M
2022-02-15 54.89 56.00 54.42 55.60 0.0M
2022-02-14 54.84 55.15 54.29 54.50 0.1M
2022-02-11 54.12 55.26 53.44 54.80 0.0M
2022-02-10 54.56 54.98 51.93 54.40 0.1M
2022-02-09 56.70 57.41 54.94 55.37 0.1M
2022-02-08 54.51 56.71 54.22 56.62 0.1M
2022-02-07 53.41 54.90 52.34 54.80 0.1M
2022-02-04 51.67 55.00 50.10 53.65 0.2M
2022-02-03 48.57 50.26 47.46 49.87 0.1M
2022-02-02 50.74 50.74 48.70 48.80 0.1M
2022-02-01 51.64 51.64 50.44 50.77 0.1M
2022-01-31 49.24 51.59 48.83 51.26 0.1M
2022-01-28 49.25 49.74 47.80 49.16 0.1M
2022-01-27 49.90 51.00 48.79 49.14 0.1M
2022-01-26 50.80 51.26 48.62 50.30 0.2M
2022-01-25 50.27 50.78 48.88 50.68 0.1M
2022-01-24 50.19 50.96 49.50 50.37 0.1M
2022-01-21 50.21 51.26 50.21 50.55 0.1M
2022-01-20 51.17 52.38 50.55 50.68 0.0M
2022-01-19 51.07 53.00 50.48 51.18 0.1M
2022-01-18 51.44 51.72 49.80 50.90 0.1M
2022-01-14 53.48 54.01 51.68 51.95 0.1M
2022-01-13 54.43 54.78 53.53 54.01 0.1M
2022-01-12 55.47 57.13 53.94 54.50 0.1M
2022-01-11 55.64 56.12 54.87 55.17 0.1M
2022-01-10 55.18 55.77 54.14 55.52 0.1M
2022-01-07 56.62 57.29 55.39 55.54 0.0M
2022-01-06 57.21 57.38 55.83 56.64 0.1M
2022-01-05 58.64 59.41 56.84 56.93 0.1M
2022-01-04 59.31 60.11 58.51 58.92 0.0M
2022-01-03 58.97 59.92 58.13 59.57 0.0M