Allegheny Technologies Inc (ATI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,55%
|
60,80
|
60,18
|
61,31
|
60,27
|
17/05/2024 |
733.529 |
-0,55%
|
60,80
|
60,18
|
61,31
|
60,27
|
16/05/2024 |
365.292 |
-1,64%
|
62,22
|
60,595
|
62,21
|
60,60
|
15/05/2024 |
550.124 |
2,10%
|
60,75
|
60,531
|
62,435
|
61,63
|
14/05/2024 |
475.965 |
0,73%
|
60,76
|
59,86
|
60,75
|
60,36
|
13/05/2024 |
579.231 |
-1,33%
|
60,76
|
59,745
|
61,9747
|
59,92
|
10/05/2024 |
489.317 |
-0,74%
|
61,55
|
60,62
|
61,9747
|
60,73
|
09/05/2024 |
473.799 |
1,63%
|
59,73
|
59,61
|
61,47
|
61,18
|
08/05/2024 |
551.665 |
0,65%
|
59,355
|
59,22
|
60,78
|
60,20
|
07/05/2024 |
441.391 |
1,24%
|
59,09
|
58,965
|
60,38
|
59,81
|
06/05/2024 |
720.443 |
1,58%
|
59,16
|
58,52
|
59,69
|
59,08
|
03/05/2024 |
945.209 |
0,19%
|
59,04
|
57,50
|
59,09
|
58,16
|
02/05/2024 |
1.058.519 |
-1,36%
|
59,21
|
57,75
|
59,6289
|
58,05
|
01/05/2024 |
1.265.529 |
-1,42%
|
54,34
|
58,29
|
61,25
|
58,85
|
30/04/2024 |
2.965.331 |
15,03%
|
54,34
|
53,90
|
61,58
|
59,70
|
29/04/2024 |
742.336 |
0,29%
|
51,50
|
51,23
|
52,29
|
51,90
|
26/04/2024 |
553.065 |
3,83%
|
50,29
|
49,455
|
51,82
|
51,75
|
25/04/2024 |
724.199 |
1,26%
|
49,03
|
47,90
|
50,17
|
49,84
|
24/04/2024 |
446.904 |
0,24%
|
48,86
|
48,17
|
49,45
|
49,22
|
23/04/2024 |
599.573 |
-1,33%
|
49,05
|
48,42
|
49,395
|
49,10
|
22/04/2024 |
652.107 |
-1,58%
|
51,12
|
49,40
|
50,89
|
49,76
|
19/04/2024 |
364.129 |
-1,06%
|
51,12
|
50,10
|
51,615
|
50,56
|
18/04/2024 |
513.811 |
0,73%
|
50,71
|
50,4439
|
51,97
|
51,10
|
17/04/2024 |
367.055 |
-0,86%
|
51,95
|
50,655
|
51,78
|
50,73
|
16/04/2024 |
292.451 |
0,16%
|
51,04
|
49,815
|
51,53
|
51,17
|
15/04/2024 |
377.329 |
-1,07%
|
51,04
|
50,69
|
52,9776
|
51,09
|
12/04/2024 |
432.110 |
-0,86%
|
51,04
|
50,95
|
52,47
|
51,64
|
11/04/2024 |
449.854 |
4,03%
|
51,04
|
50,94
|
52,20
|
52,09
|
10/04/2024 |
423.611 |
-3,23%
|
52,46
|
49,635
|
51,08
|
50,07
|
09/04/2024 |
456.132 |
-0,10%
|
52,46
|
50,97
|
52,46
|
51,74
|
08/04/2024 |
290.466 |
0,12%
|
52,20
|
51,48
|
52,22
|
51,79
|
05/04/2024 |
337.309 |
2,44%
|
50,23
|
50,24
|
51,855
|
51,73
|
04/04/2024 |
412.615 |
-0,49%
|
50,92
|
50,23
|
51,60
|
50,50
|
03/04/2024 |
373.147 |
0,20%
|
50,63
|
50,20
|
51,42
|
50,75
|
02/04/2024 |
426.791 |
-0,71%
|
50,85
|
49,77
|
50,855
|
50,65
|
01/04/2024 |
205.778 |
-0,31%
|
51,17
|
50,52
|
51,44
|
51,01
|
28/03/2024 |
313.384 |
0,49%
|
50,625
|
50,635
|
51,48
|
51,17
|
27/03/2024 |
312.298 |
1,41%
|
50,625
|
50,135
|
50,93
|
50,92
|
26/03/2024 |
245.340 |
0,52%
|
50,35
|
49,6871
|
50,535
|
50,21
|
25/03/2024 |
354.961 |
0,81%
|
50,16
|
49,96
|
50,90
|
49,95
|
22/03/2024 |
335.946 |
1,52%
|
48,89
|
48,72
|
49,84
|
49,55
|
21/03/2024 |
489.304 |
0,43%
|
49,16
|
48,595
|
49,43
|
48,81
|
20/03/2024 |
465.515 |
0,96%
|
48,15
|
47,75
|
48,98
|
48,60
|
19/03/2024 |
564.850 |
0,56%
|
48,02
|
47,65
|
48,67
|
48,14
|
18/03/2024 |
837.582 |
-3,04%
|
48,44
|
47,84
|
49,515
|
47,87
|
15/03/2024 |
497.389 |
2,32%
|
48,44
|
47,81
|
49,635
|
49,37
|
14/03/2024 |
568.658 |
-1,53%
|
48,77
|
47,68
|
49,067
|
48,25
|
13/03/2024 |
887.722 |
1,45%
|
48,40
|
48,0572
|
49,96
|
49,00
|
12/03/2024 |
1.197.388 |
-2,27%
|
50,21
|
47,81
|
49,55
|
48,30
|
11/03/2024 |
421.857 |
-2,39%
|
50,21
|
48,30
|
50,41
|
49,42
|
08/03/2024 |
375.213 |
-0,73%
|
50,32
|
50,60
|
51,95
|
50,63
|
07/03/2024 |
424.966 |
2,72%
|
50,32
|
50,19
|
51,25
|
51,00
|
06/03/2024 |
272.420 |
-0,16%
|
49,62
|
49,40
|
50,575
|
49,65
|
05/03/2024 |
529.627 |
-0,16%
|
49,62
|
49,33
|
50,75
|
49,73
|
04/03/2024 |
620.249 |
1,16%
|
49,35
|
49,22
|
50,07
|
49,81
|
01/03/2024 |
527.966 |
0,12%
|
49,31
|
48,90
|
50,47
|
49,24
|
29/02/2024 |
1.178.541 |
1,17%
|
48,93
|
48,63
|
49,85
|
49,18
|
28/02/2024 |
546.961 |
-0,55%
|
48,61
|
48,27
|
49,48
|
48,61
|
27/02/2024 |
660.023 |
3,69%
|
47,75
|
47,54
|
48,93
|
48,88
|
26/02/2024 |
475.899 |
0,88%
|
46,07
|
46,1218
|
47,28
|
47,14
|
23/02/2024 |
436.398 |
0,58%
|
46,20
|
45,76
|
46,88
|
46,73
|
22/02/2024 |
422.689 |
1,31%
|
46,11
|
45,645
|
46,51
|
46,46
|
21/02/2024 |
671.534 |
2,71%
|
45,035
|
45,01
|
46,07
|
45,86
|
20/02/2024 |
487.924 |
-2,28%
|
44,62
|
44,15
|
45,18
|
44,65
|
19/02/2024 |
940.462 |
-1,97%
|
44,62
|
45,54
|
47,419
|
45,69
|
16/02/2024 |
940.462 |
-1,97%
|
44,62
|
45,54
|
47,419
|
45,69
|
15/02/2024 |
1.395.393 |
4,88%
|
44,62
|
44,595
|
46,92
|
46,61
|
14/02/2024 |
1.236.251 |
6,62%
|
41,89
|
41,37
|
44,74
|
44,44
|
13/02/2024 |
701.139 |
-3,25%
|
42,49
|
42,44
|
43,205
|
41,68
|
12/02/2024 |
957.984 |
1,96%
|
40,75
|
42,44
|
43,79
|
43,08
|
09/02/2024 |
970.058 |
3,68%
|
40,75
|
40,75
|
42,49
|
42,25
|
08/02/2024 |
470.611 |
1,52%
|
40,00
|
39,71
|
40,865
|
40,75
|
07/02/2024 |
572.221 |
2,79%
|
39,06
|
39,0443
|
40,31
|
40,14
|
06/02/2024 |
605.511 |
1,11%
|
38,47
|
38,425
|
39,55
|
39,05
|
05/02/2024 |
570.295 |
-1,35%
|
38,47
|
38,075
|
38,89
|
38,62
|
02/02/2024 |
734.397 |
1,56%
|
38,56
|
38,3335
|
39,75
|
39,15
|
01/02/2024 |
2.110.615 |
-5,68%
|
40,32
|
38,04
|
40,99
|
38,55
|
31/01/2024 |
894.777 |
-1,16%
|
41,18
|
40,61
|
41,955
|
40,87
|
30/01/2024 |
1.112.135 |
-0,74%
|
41,135
|
40,465
|
41,45
|
41,35
|
29/01/2024 |
520.352 |
1,29%
|
41,135
|
40,56
|
41,66
|
41,66
|
26/01/2024 |
413.666 |
0,98%
|
41,23
|
40,75
|
41,375
|
41,13
|
25/01/2024 |
1.967.927 |
-5,17%
|
43,45
|
39,75
|
42,84
|
40,73
|
24/01/2024 |
551.414 |
-0,26%
|
42,04
|
42,71
|
43,62
|
42,95
|
23/01/2024 |
852.695 |
0,33%
|
42,04
|
43,01
|
43,11
|
43,06
|
22/01/2024 |
419.742 |
2,17%
|
42,04
|
41,76
|
43,11
|
42,92
|
19/01/2024 |
483.974 |
-1,29%
|
42,91
|
41,09
|
42,915
|
42,01
|
18/01/2024 |
416.926 |
1,97%
|
41,33
|
41,33
|
42,54
|
42,56
|
17/01/2024 |
461.870 |
-1,46%
|
41,33
|
41,33
|
42,47
|
41,74
|
16/01/2024 |
429.072 |
-1,28%
|
42,80
|
42,15
|
42,90
|
42,36
|
15/01/2024 |
482.333 |
0,59%
|
42,495
|
42,481
|
43,70
|
42,91
|
12/01/2024 |
482.333 |
0,59%
|
42,495
|
42,481
|
43,70
|
42,91
|
11/01/2024 |
587.038 |
-0,09%
|
42,495
|
41,63
|
42,81
|
42,66
|
10/01/2024 |
510.952 |
1,50%
|
42,83
|
41,52
|
42,92
|
42,70
|
09/01/2024 |
301.838 |
-3,31%
|
42,83
|
41,885
|
42,92
|
42,07
|
08/01/2024 |
230.121 |
0,72%
|
43,06
|
42,37
|
43,52
|
43,51
|
05/01/2024 |
385.829 |
-1,10%
|
43,50
|
42,94
|
43,99
|
43,20
|
04/01/2024 |
736.861 |
2,20%
|
43,00
|
43,00
|
44,11
|
43,68
|
03/01/2024 |
416.076 |
-3,52%
|
44,88
|
42,53
|
43,79
|
42,74
|
02/01/2024 |
647.847 |
-2,57%
|
44,88
|
43,925
|
45,62
|
44,30
|
29/12/2023 |
312.849 |
-1,75%
|
46,18
|
45,355
|
46,33
|
45,47
|