Atlas Pd Pref (ATCO_pd)

ATCO_pd
🏛️ Estados Unidos →
25.39
Última Actualización: 2025-07-09
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
2024-12-31 25.18 25.18 24.79 24.79 0.1M
2024-12-30 24.99 25.16 24.95 24.96 0.0M
2024-12-27 25.14 25.25 24.90 24.90 0.0M
2024-12-24 25.14 25.14 25.13 25.14 0.0M
2024-12-23 25.16 25.22 25.15 25.20 0.0M
2024-12-20 25.35 25.35 25.15 25.15 0.0M
2024-12-18 25.31 25.31 25.16 25.25 0.0M
2024-12-17 25.18 25.18 25.16 25.16 0.0M
2024-12-16 25.30 25.37 25.16 25.37 0.0M
2024-12-13 25.31 25.31 25.15 25.15 0.0M
2024-12-12 25.30 25.30 25.17 25.17 0.0M
2024-12-11 25.24 25.27 25.15 25.27 0.0M
2024-12-10 25.15 25.15 25.15 25.15 0.0M
2024-12-09 25.20 25.23 25.20 25.23 0.0M
2024-12-06 25.15 25.25 25.15 25.25 0.0M
2024-12-05 25.13 25.25 25.13 25.25 0.0M
2024-12-04 25.25 25.25 25.13 25.13 0.0M
2024-12-03 25.11 25.20 25.11 25.20 0.0M
2024-12-02 25.20 25.20 25.13 25.13 0.0M
2024-11-29 25.15 25.24 25.12 25.24 0.0M
2024-11-27 24.98 25.00 24.97 25.00 0.0M
2024-11-26 25.20 25.20 24.93 24.93 0.0M
2024-11-25 25.14 25.18 25.14 25.18 0.0M
2024-11-22 25.12 25.19 25.11 25.19 0.0M
2024-11-21 25.01 25.08 25.00 25.07 0.0M
2024-11-20 25.00 25.16 25.00 25.00 0.0M
2024-11-19 25.17 25.20 25.14 25.19 0.0M
2024-11-18 25.19 25.21 25.08 25.10 0.0M
2024-11-15 25.19 25.19 25.07 25.14 0.0M
2024-11-14 25.09 25.09 25.06 25.06 0.0M
2024-11-13 25.10 25.10 25.05 25.05 0.0M
2024-11-12 25.30 25.30 25.10 25.19 0.0M
2024-11-11 25.29 25.29 25.02 25.20 0.0M
2024-11-08 25.28 25.28 25.20 25.22 0.0M
2024-11-07 25.11 25.18 24.96 25.06 0.0M
2024-11-06 25.16 25.16 24.94 25.00 0.0M
2024-11-05 25.11 25.17 25.10 25.14 0.0M
2024-11-04 25.04 25.06 25.04 25.04 0.0M
2024-11-01 25.04 25.12 25.04 25.04 0.0M
2024-10-31 25.25 25.25 24.70 25.04 0.0M
2024-10-30 25.25 25.25 25.19 25.19 0.0M
2024-10-29 24.95 25.17 24.90 24.95 0.0M
2024-10-28 25.37 25.48 25.37 25.40 0.0M
2024-10-25 25.60 25.60 25.48 25.49 0.0M
2024-10-24 25.59 25.59 25.59 25.59 0.0M
2024-10-23 25.55 25.55 25.55 25.55 0.0M
2024-10-22 25.51 25.54 25.51 25.51 0.0M
2024-10-21 25.67 25.78 25.49 25.51 0.0M
2024-10-18 25.74 25.98 25.44 25.44 0.0M
2024-10-17 25.74 25.90 25.74 25.74 0.0M
2024-10-16 25.55 25.80 25.55 25.68 0.0M
2024-10-15 25.50 25.56 25.50 25.55 0.0M
2024-10-14 25.52 25.52 25.48 25.48 0.0M
2024-10-11 25.21 25.49 25.21 25.49 0.0M
2024-10-10 25.38 25.38 25.25 25.28 0.0M
2024-10-09 25.51 25.51 25.34 25.40 0.0M
2024-10-08 25.51 25.51 25.28 25.28 0.0M
2024-10-07 25.25 25.32 25.25 25.32 0.0M
2024-10-04 25.29 25.36 25.29 25.36 0.0M
2024-10-03 25.50 25.51 25.40 25.51 0.0M
2024-10-02 25.45 25.45 25.41 25.41 0.0M
2024-10-01 25.29 25.40 25.24 25.40 0.0M
2024-09-30 25.32 25.35 25.24 25.25 0.0M
2024-09-27 25.35 25.35 25.32 25.32 0.0M
2024-09-26 25.47 25.47 25.31 25.31 0.0M
2024-09-25 25.24 25.24 25.24 25.24 0.0M
2024-09-24 25.36 25.45 25.25 25.40 0.0M
2024-09-23 25.16 25.35 25.10 25.35 0.0M
2024-09-20 25.37 25.49 25.18 25.48 0.0M
2024-09-19 25.45 25.45 25.41 25.45 0.0M
2024-09-18 25.40 25.42 25.20 25.20 0.0M
2024-09-17 25.32 25.32 25.32 25.32 0.0M
2024-09-16 25.27 25.50 25.27 25.31 0.0M
2024-09-13 25.27 25.28 25.27 25.28 0.0M
2024-09-12 25.18 25.18 25.03 25.17 0.0M
2024-09-11 25.13 25.18 25.12 25.18 0.0M
2024-09-10 25.18 25.18 25.11 25.15 0.0M
2024-09-09 25.15 25.18 25.15 25.18 0.0M
2024-09-06 25.02 25.15 25.02 25.15 0.0M
2024-09-05 25.05 25.09 25.02 25.07 0.0M
2024-09-04 25.02 25.05 25.02 25.05 0.0M
2024-09-03 24.94 25.05 24.80 25.05 0.0M
2024-08-30 24.98 25.05 24.90 24.90 0.0M
2024-08-29 24.99 25.03 24.95 25.02 0.0M
2024-08-28 24.98 24.99 24.89 24.99 0.0M
2024-08-27 24.99 24.99 24.87 24.92 0.0M
2024-08-26 24.99 24.99 24.85 24.99 0.0M
2024-08-23 25.03 25.03 24.98 24.99 0.0M
2024-08-22 25.01 25.01 25.01 25.01 0.0M
2024-08-21 24.98 24.98 24.86 24.98 0.0M
2024-08-20 25.05 25.05 24.96 24.99 0.0M
2024-08-19 24.95 25.15 24.95 25.15 0.0M
2024-08-16 25.09 25.15 24.94 25.04 0.0M
2024-08-15 24.88 25.00 24.58 24.84 0.0M
2024-08-14 24.73 24.94 24.73 24.84 0.0M
2024-08-13 24.69 24.78 24.63 24.73 0.0M
2024-08-12 24.50 24.55 24.50 24.55 0.0M
2024-08-09 24.62 24.77 24.62 24.67 0.0M
2024-08-08 24.50 24.63 24.41 24.62 0.0M
2024-08-07 24.36 24.57 24.32 24.50 0.0M
2024-08-06 24.30 24.39 24.23 24.26 0.0M
2024-08-05 24.16 24.29 23.99 24.15 0.0M
2024-08-02 24.20 24.50 24.17 24.44 0.0M
2024-08-01 24.21 24.26 24.00 24.25 0.0M
2024-07-31 24.81 24.81 23.87 24.09 0.1M
2024-07-30 24.77 24.94 24.68 24.68 0.0M
2024-07-29 24.87 25.00 24.75 24.85 0.0M
2024-07-26 25.49 25.57 25.49 25.53 0.0M
2024-07-25 25.44 25.49 25.37 25.49 0.0M
2024-07-24 25.38 25.40 25.38 25.40 0.0M
2024-07-23 25.42 25.42 25.32 25.32 0.0M
2024-07-22 25.41 25.44 25.24 25.24 0.0M
2024-07-19 25.40 25.41 25.40 25.40 0.0M
2024-07-18 25.28 25.41 25.28 25.35 0.0M
2024-07-17 25.25 25.30 25.11 25.25 0.0M
2024-07-16 25.20 25.29 25.20 25.28 0.0M
2024-07-15 25.25 25.25 25.11 25.15 0.0M
2024-07-12 25.22 25.22 25.14 25.15 0.0M
2024-07-11 24.93 25.07 24.90 25.05 0.0M
2024-07-10 25.15 25.15 24.93 25.05 0.0M
2024-07-09 25.09 25.09 25.08 25.08 0.0M
2024-07-08 25.14 25.14 25.08 25.08 0.0M
2024-07-05 25.15 25.15 25.08 25.12 0.0M
2024-07-03 25.03 25.03 25.03 25.03 0.0M
2024-07-02 25.10 25.13 24.92 25.00 0.0M
2024-07-01 24.93 25.11 24.90 25.11 0.0M
2024-06-28 24.89 25.05 24.89 24.89 0.0M
2024-06-27 24.94 25.18 24.86 24.95 0.0M
2024-06-26 24.86 25.20 24.86 24.92 0.0M
2024-06-25 25.05 25.05 24.86 24.86 0.0M
2024-06-24 24.89 25.00 24.85 24.95 0.0M
2024-06-21 25.05 25.05 24.98 25.00 0.0M
2024-06-20 24.99 25.16 24.98 25.05 0.0M
2024-06-18 24.93 25.13 24.93 25.13 0.0M
2024-06-17 24.90 24.98 24.82 24.82 0.0M
2024-06-14 24.87 24.87 24.82 24.82 0.0M
2024-06-13 24.90 25.02 24.86 24.86 0.0M
2024-06-12 25.02 25.09 24.90 24.90 0.0M
2024-06-11 25.13 25.20 25.01 25.09 0.0M
2024-06-10 25.31 25.31 24.99 25.15 0.0M
2024-06-07 25.20 25.29 25.20 25.28 0.0M
2024-06-06 25.10 25.32 25.10 25.24 0.0M
2024-06-05 25.20 25.26 25.03 25.15 0.0M
2024-06-04 25.40 25.40 25.27 25.37 0.0M
2024-06-03 25.03 25.40 25.03 25.38 0.0M
2024-05-31 24.31 25.43 24.31 25.37 0.1M
2024-05-30 24.34 24.35 24.30 24.30 0.0M
2024-05-29 24.25 24.33 24.22 24.25 0.0M
2024-05-28 24.35 24.35 24.22 24.25 0.0M
2024-05-24 24.34 24.36 24.26 24.36 0.0M
2024-05-23 24.62 24.62 24.21 24.25 0.0M
2024-05-22 24.72 24.74 24.68 24.68 0.0M
2024-05-21 24.87 24.89 24.72 24.74 0.0M
2024-05-20 24.66 24.70 24.60 24.70 0.0M
2024-05-17 24.50 24.85 24.50 24.66 0.0M
2024-05-16 24.50 24.69 24.50 24.69 0.0M
2024-05-15 24.29 24.53 24.14 24.49 0.0M
2024-05-14 24.29 24.29 24.15 24.23 0.0M
2024-05-13 24.19 24.37 24.19 24.30 0.0M
2024-05-10 24.10 24.19 24.09 24.10 0.0M
2024-05-09 24.17 24.17 24.10 24.10 0.0M
2024-05-08 24.15 24.19 24.05 24.08 0.0M
2024-05-07 24.45 24.45 24.09 24.15 0.0M
2024-05-06 24.51 24.51 24.30 24.36 0.0M
2024-05-03 24.32 24.38 24.29 24.29 0.0M
2024-05-02 24.39 24.39 24.23 24.27 0.0M
2024-05-01 24.24 24.71 24.23 24.23 0.0M
2024-04-30 24.25 24.71 24.14 24.71 0.0M
2024-04-29 24.20 24.21 24.07 24.15 0.0M
2024-04-26 24.50 24.50 24.13 24.20 0.0M
2024-04-25 24.75 24.75 24.53 24.74 0.0M
2024-04-24 24.71 24.74 24.62 24.74 0.0M
2024-04-23 24.75 24.75 24.67 24.67 0.0M
2024-04-22 24.61 24.75 24.61 24.63 0.0M
2024-04-19 24.61 24.61 24.45 24.60 0.0M
2024-04-18 24.69 24.69 24.56 24.58 0.0M
2024-04-17 24.81 24.81 24.39 24.54 0.0M
2024-04-16 24.50 24.64 24.45 24.64 0.0M
2024-04-15 24.89 24.89 24.25 24.50 0.0M
2024-04-12 24.89 24.90 24.31 24.89 0.0M
2024-04-11 24.30 24.50 24.30 24.49 0.0M
2024-04-10 24.00 24.38 24.00 24.32 0.0M
2024-04-09 24.30 24.30 23.89 24.28 0.1M
2024-04-08 24.85 24.89 24.62 24.70 0.0M
2024-04-05 24.65 24.86 24.65 24.70 0.0M
2024-04-04 24.52 24.80 24.52 24.60 0.0M
2024-04-03 24.66 24.66 24.53 24.55 0.0M
2024-04-02 24.74 24.74 24.61 24.64 0.0M
2024-04-01 24.53 24.67 24.53 24.57 0.0M
2024-03-28 24.68 24.68 24.47 24.60 0.0M
2024-03-27 24.60 24.60 24.28 24.44 0.0M
2024-03-26 24.63 24.75 24.35 24.73 0.0M
2024-03-25 24.78 24.78 24.64 24.64 0.0M
2024-03-21 24.70 24.80 24.61 24.80 0.0M
2024-03-20 24.58 24.74 24.52 24.74 0.0M
2024-03-19 24.47 24.48 24.40 24.40 0.0M
2024-03-18 24.15 24.49 24.15 24.49 0.0M
2024-03-15 24.07 24.16 24.07 24.07 0.0M
2024-03-14 24.12 24.15 24.10 24.14 0.0M
2024-03-13 24.08 24.19 24.08 24.13 0.0M
2024-03-12 24.04 24.39 24.04 24.08 0.0M
2024-03-11 24.35 24.35 24.15 24.28 0.0M
2024-03-08 24.05 24.61 24.05 24.49 0.0M
2024-03-07 24.25 24.29 23.97 23.97 0.0M
2024-03-06 24.45 24.46 23.99 24.33 0.0M
2024-03-05 24.50 24.56 24.19 24.36 0.0M
2024-03-04 24.67 24.67 24.45 24.52 0.0M
2024-03-01 24.76 24.81 24.48 24.48 0.0M
2024-02-29 24.45 24.81 24.42 24.81 0.0M
2024-02-28 24.77 24.77 24.42 24.42 0.0M
2024-02-27 24.97 24.97 24.36 24.47 0.0M
2024-02-26 24.53 24.58 24.36 24.36 0.0M
2024-02-23 24.57 24.77 24.26 24.45 0.0M
2024-02-22 24.47 24.65 24.25 24.25 0.0M
2024-02-21 24.33 24.33 24.25 24.26 0.0M
2024-02-20 24.40 24.55 24.40 24.55 0.0M
2024-02-16 24.17 24.38 24.01 24.38 0.0M
2024-02-15 24.17 24.17 24.12 24.12 0.0M
2024-02-14 23.96 24.62 23.80 24.19 0.0M
2024-02-13 24.11 24.18 24.04 24.07 0.0M
2024-02-12 24.22 24.33 24.03 24.13 0.0M
2024-02-09 24.30 24.66 24.15 24.44 0.0M
2024-02-08 24.15 24.37 24.13 24.37 0.0M
2024-02-07 24.32 24.32 24.02 24.23 0.0M
2024-02-06 24.00 24.40 24.00 24.22 0.0M
2024-02-05 24.00 24.05 23.91 23.97 0.0M
2024-02-02 23.97 24.09 23.97 24.07 0.0M
2024-02-01 23.90 24.08 23.66 23.97 0.0M
2024-01-31 24.39 24.99 23.62 23.74 0.0M
2024-01-30 24.50 24.50 24.40 24.43 0.0M
2024-01-29 24.49 24.62 24.35 24.50 0.0M
2024-01-26 24.47 24.75 24.38 24.65 0.0M
2024-01-25 25.06 25.10 24.91 25.05 0.0M
2024-01-24 25.03 25.05 24.93 24.95 0.0M
2024-01-23 25.27 25.27 25.00 25.02 0.0M
2024-01-22 25.15 25.15 24.97 24.97 0.0M
2024-01-19 25.29 25.40 24.80 25.29 0.0M
2024-01-18 25.20 25.40 24.78 25.18 0.0M
2024-01-17 25.16 25.24 25.16 25.18 0.0M
2024-01-16 25.30 25.30 24.62 25.10 0.0M
2024-01-12 25.07 25.28 25.07 25.18 0.0M
2024-01-11 25.27 25.28 25.05 25.28 0.0M
2024-01-10 24.75 25.19 24.75 25.05 0.0M
2024-01-09 24.70 24.85 24.66 24.75 0.0M
2024-01-08 24.70 24.70 24.40 24.54 0.0M
2024-01-05 24.57 24.59 24.45 24.45 0.0M
2024-01-04 24.89 24.89 24.49 24.59 0.0M
2024-01-03 24.46 24.49 24.22 24.49 0.0M
2024-01-02 24.44 24.91 24.30 24.46 0.0M