Astronics Corporation (ATRO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
264.728 |
-0,71%
|
29,44
|
28,99
|
30,2099
|
29,57
|
| 13/05/2025 |
379.935 |
2,02%
|
28,29
|
27,77
|
29,90
|
29,78
|
| 12/05/2025 |
518.074 |
6,07%
|
28,70
|
27,77
|
29,20
|
29,19
|
| 09/05/2025 |
562.312 |
2,50%
|
27,71
|
26,22
|
27,9842
|
27,52
|
| 08/05/2025 |
973.010 |
-2,01%
|
25,32
|
25,24
|
28,3914
|
26,85
|
| 07/05/2025 |
1.489.035 |
16,65%
|
23,50
|
23,2504
|
28,3914
|
27,40
|
| 06/05/2025 |
210.134 |
-1,47%
|
23,61
|
23,2504
|
24,065
|
23,49
|
| 05/05/2025 |
196.878 |
-0,13%
|
22,70
|
22,70
|
24,09
|
23,84
|
| 02/05/2025 |
280.312 |
3,65%
|
22,67
|
22,495
|
23,99
|
23,87
|
| 01/05/2025 |
245.237 |
1,50%
|
22,32
|
22,17
|
23,42
|
23,03
|
| 30/04/2025 |
227.795 |
0,22%
|
22,04
|
22,00
|
23,17
|
22,69
|
| 29/04/2025 |
184.366 |
2,68%
|
21,96
|
21,74
|
23,125
|
22,64
|
| 28/04/2025 |
337.744 |
0,82%
|
22,08
|
21,74
|
22,28
|
22,05
|
| 25/04/2025 |
205.828 |
3,16%
|
20,42
|
20,33
|
21,90
|
21,87
|
| 24/04/2025 |
193.734 |
3,62%
|
20,80
|
20,33
|
21,24
|
21,20
|
| 23/04/2025 |
400.025 |
2,15%
|
20,41
|
19,90
|
21,17
|
20,46
|
| 22/04/2025 |
320.895 |
-1,18%
|
21,51
|
19,90
|
21,84
|
20,03
|
| 21/04/2025 |
415.815 |
-6,85%
|
21,76
|
19,903
|
21,86
|
20,27
|
| 17/04/2025 |
254.349 |
-4,52%
|
23,00
|
21,75
|
23,43
|
21,76
|
| 16/04/2025 |
423.826 |
-1,85%
|
22,61
|
22,3768
|
23,59
|
22,79
|
| 15/04/2025 |
219.549 |
1,84%
|
22,61
|
22,3768
|
23,59
|
23,23
|
| 14/04/2025 |
309.519 |
1,47%
|
23,00
|
22,50
|
23,37
|
22,81
|
| 11/04/2025 |
320.034 |
1,35%
|
22,24
|
21,86
|
22,66
|
22,48
|
| 10/04/2025 |
318.667 |
-3,61%
|
22,77
|
21,80
|
22,78
|
22,18
|
| 09/04/2025 |
312.341 |
7,37%
|
21,17
|
21,055
|
23,23
|
23,01
|
| 08/04/2025 |
226.596 |
-1,38%
|
22,73
|
21,215
|
22,845
|
21,43
|
| 07/04/2025 |
342.039 |
-2,82%
|
21,44
|
20,62
|
22,81
|
21,69
|
| 04/04/2025 |
388.746 |
-6,02%
|
22,88
|
21,54
|
23,40
|
22,32
|
| 03/04/2025 |
245.702 |
-3,53%
|
24,40
|
23,585
|
24,30
|
23,75
|
| 02/04/2025 |
199.036 |
-0,45%
|
24,40
|
24,30
|
24,94
|
24,62
|
| 01/04/2025 |
209.628 |
2,32%
|
23,98
|
23,82
|
24,73
|
24,73
|
| 31/03/2025 |
262.537 |
-2,03%
|
24,23
|
23,54
|
24,3899
|
24,17
|
| 28/03/2025 |
548.955 |
-2,68%
|
25,31
|
24,44
|
25,49
|
24,67
|
| 27/03/2025 |
249.440 |
-2,54%
|
26,03
|
25,33
|
26,3664
|
25,35
|
| 26/03/2025 |
412.039 |
-1,85%
|
26,63
|
25,81
|
26,63
|
26,01
|
| 25/03/2025 |
513.122 |
0,38%
|
25,54
|
26,1957
|
26,59
|
26,50
|
| 24/03/2025 |
965.949 |
4,14%
|
25,54
|
25,54
|
26,49
|
26,40
|
| 21/03/2025 |
224.332 |
1,40%
|
24,91
|
24,7873
|
25,375
|
25,35
|
| 20/03/2025 |
421.964 |
-0,32%
|
24,95
|
24,70
|
25,28
|
25,00
|
| 19/03/2025 |
363.839 |
0,28%
|
24,79
|
24,65
|
25,45
|
25,08
|
| 18/03/2025 |
559.414 |
0,38%
|
24,79
|
24,48
|
25,1986
|
25,01
|
| 17/03/2025 |
426.238 |
0,57%
|
24,70
|
24,64
|
25,2646
|
24,91
|
| 14/03/2025 |
298.873 |
2,23%
|
24,24
|
24,55
|
25,0793
|
24,77
|
| 13/03/2025 |
290.343 |
-0,21%
|
24,24
|
23,71
|
24,49
|
24,23
|
| 12/03/2025 |
390.257 |
-1,26%
|
24,59
|
24,1127
|
24,8299
|
24,28
|
| 11/03/2025 |
439.419 |
2,37%
|
24,09
|
23,65
|
24,98
|
24,59
|
| 10/03/2025 |
386.120 |
-1,76%
|
24,10
|
23,96
|
25,0534
|
24,03
|
| 07/03/2025 |
678.352 |
-0,20%
|
24,53
|
24,08
|
25,17
|
24,45
|
| 06/03/2025 |
834.038 |
-1,77%
|
24,56
|
24,112
|
25,305
|
24,50
|
| 05/03/2025 |
2.354.639 |
24,80%
|
21,81
|
21,81
|
25,54
|
24,91
|
| 04/03/2025 |
452.761 |
0,00%
|
19,75
|
19,51
|
20,23
|
19,96
|
| 03/03/2025 |
271.157 |
-0,25%
|
20,14
|
19,85
|
20,6338
|
19,96
|
| 28/02/2025 |
528.229 |
0,35%
|
19,82
|
19,72
|
20,015
|
20,01
|
| 27/02/2025 |
276.935 |
0,61%
|
19,90
|
19,65
|
20,03
|
19,94
|
| 26/02/2025 |
222.924 |
-0,70%
|
20,06
|
19,695
|
20,06
|
19,82
|
| 25/02/2025 |
187.455 |
1,25%
|
19,65
|
19,90
|
20,31
|
19,96
|
| 24/02/2025 |
438.532 |
-0,99%
|
19,65
|
19,75
|
20,20
|
20,00
|
| 21/02/2025 |
844.084 |
7,56%
|
19,65
|
19,41
|
20,275
|
20,20
|
| 20/02/2025 |
131.583 |
-0,69%
|
18,85
|
18,58
|
18,94
|
18,78
|
| 19/02/2025 |
94.518 |
0,11%
|
18,57
|
18,5437
|
19,01
|
18,91
|
| 18/02/2025 |
162.692 |
2,05%
|
18,57
|
18,58
|
18,90
|
18,89
|
| 17/02/2025 |
0 |
-1,07%
|
18,57
|
18,28
|
18,77
|
18,51
|
| 14/02/2025 |
115.126 |
-1,07%
|
18,57
|
18,28
|
18,77
|
18,51
|
| 13/02/2025 |
101.060 |
1,41%
|
18,57
|
18,41
|
18,95
|
18,71
|
| 12/02/2025 |
149.766 |
-1,71%
|
18,57
|
18,39
|
18,77
|
18,45
|
| 11/02/2025 |
179.653 |
-0,69%
|
18,69
|
18,623
|
19,00
|
18,77
|
| 10/02/2025 |
230.991 |
-1,15%
|
18,69
|
18,71
|
19,54
|
18,90
|
| 07/02/2025 |
288.209 |
1,38%
|
18,69
|
18,77
|
19,35
|
19,12
|
| 06/02/2025 |
138.948 |
1,45%
|
18,22
|
18,62
|
18,95
|
18,86
|
| 05/02/2025 |
142.656 |
0,87%
|
18,22
|
18,3401
|
18,76
|
18,59
|
| 04/02/2025 |
151.776 |
0,71%
|
18,22
|
18,16
|
18,6348
|
18,43
|
| 03/02/2025 |
225.155 |
3,39%
|
17,30
|
17,20
|
18,59
|
18,30
|
| 31/01/2025 |
223.635 |
-0,28%
|
17,65
|
17,56
|
17,925
|
17,70
|
| 30/01/2025 |
485.749 |
3,86%
|
17,18
|
16,99
|
17,95
|
17,75
|
| 29/01/2025 |
175.248 |
0,29%
|
17,18
|
16,77
|
17,26
|
17,09
|
| 28/01/2025 |
124.266 |
-0,47%
|
17,18
|
16,94
|
17,30
|
17,04
|
| 27/01/2025 |
142.625 |
0,00%
|
17,21
|
16,775
|
17,21
|
17,12
|
| 24/01/2025 |
128.418 |
-0,23%
|
17,21
|
16,89
|
17,27
|
17,12
|
| 23/01/2025 |
121.330 |
-0,06%
|
17,21
|
16,92
|
17,20
|
17,16
|
| 22/01/2025 |
153.220 |
-1,04%
|
17,21
|
16,88
|
17,33
|
17,17
|
| 21/01/2025 |
211.149 |
2,60%
|
16,94
|
17,0501
|
17,49
|
17,35
|
| 20/01/2025 |
0 |
1,14%
|
16,94
|
16,69
|
16,9762
|
16,91
|
| 17/01/2025 |
118.932 |
1,14%
|
16,94
|
16,69
|
16,9762
|
16,91
|
| 16/01/2025 |
178.279 |
-1,12%
|
15,78
|
16,71
|
17,08
|
16,72
|
| 15/01/2025 |
290.433 |
5,23%
|
15,78
|
16,20
|
17,10
|
16,91
|
| 14/01/2025 |
251.491 |
-0,68%
|
15,78
|
15,556
|
16,4361
|
16,07
|
| 13/01/2025 |
185.042 |
0,87%
|
15,78
|
15,76
|
16,30
|
16,18
|
| 10/01/2025 |
343.333 |
2,82%
|
15,78
|
15,58
|
16,545
|
16,04
|
| 09/01/2025 |
153.064 |
-4,18%
|
15,63
|
15,4872
|
15,79
|
15,60
|
| 08/01/2025 |
152.927 |
-1,33%
|
15,63
|
15,4872
|
15,79
|
15,60
|
| 07/01/2025 |
175.681 |
0,25%
|
15,79
|
15,745
|
16,05
|
15,81
|
| 06/01/2025 |
157.134 |
-1,19%
|
16,04
|
15,75
|
16,4132
|
15,77
|
| 03/01/2025 |
85.638 |
1,08%
|
16,23
|
15,70
|
16,03
|
15,96
|
| 02/01/2025 |
122.756 |
-1,07%
|
16,23
|
15,66
|
16,30
|
15,79
|
| 31/12/2024 |
0 |
1,01%
|
15,86
|
15,785
|
16,1142
|
15,96
|
| 30/12/2024 |
143.327 |
-1,44%
|
16,04
|
15,43
|
16,07
|
15,96
|
| 27/12/2024 |
247.370 |
-0,68%
|
16,04
|
15,79
|
16,1999
|
16,03
|
| 26/12/2024 |
177.420 |
0,19%
|
16,04
|
15,883
|
16,165
|
16,14
|
| 24/12/2024 |
0 |
2,22%
|
15,71
|
15,565
|
16,17
|
16,11
|
| 23/12/2024 |
141.724 |
-0,82%
|
15,96
|
15,5701
|
16,02
|
15,76
|
