Allegheny Technologies Inc (ATI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
220.920 |
0,02%
|
60,79
|
60,065
|
60,98
|
60,17
|
| 28/11/2024 |
425.068 |
-0,84%
|
60,79
|
59,775
|
61,20
|
60,12
|
| 27/11/2024 |
397.948 |
-0,84%
|
59,48
|
59,17
|
61,20
|
60,12
|
| 26/11/2024 |
445.034 |
0,80%
|
59,64
|
58,95
|
60,825
|
60,63
|
| 25/11/2024 |
534.686 |
1,43%
|
59,99
|
57,7409
|
60,54
|
60,15
|
| 22/11/2024 |
501.364 |
1,96%
|
58,46
|
57,74
|
60,14
|
59,30
|
| 21/11/2024 |
443.386 |
0,24%
|
58,27
|
57,74
|
59,2001
|
58,16
|
| 20/11/2024 |
326.408 |
-0,36%
|
55,975
|
55,99
|
58,6906
|
58,02
|
| 19/11/2024 |
578.353 |
2,54%
|
56,64
|
55,975
|
58,39
|
58,23
|
| 18/11/2024 |
334.773 |
1,10%
|
55,21
|
55,21
|
57,21
|
56,79
|
| 15/11/2024 |
637.370 |
-0,04%
|
58,61
|
55,76
|
58,89
|
56,17
|
| 14/11/2024 |
796.045 |
-3,74%
|
58,74
|
55,88
|
59,97
|
56,19
|
| 13/11/2024 |
550.049 |
-0,66%
|
59,30
|
57,95
|
59,62
|
58,37
|
| 12/11/2024 |
590.773 |
-1,24%
|
58,99
|
57,99
|
60,07
|
58,76
|
| 11/11/2024 |
668.255 |
2,08%
|
58,21
|
58,21
|
60,07
|
59,50
|
| 08/11/2024 |
625.840 |
1,68%
|
58,045
|
56,7201
|
58,59
|
58,29
|
| 07/11/2024 |
999.320 |
-1,34%
|
57,15
|
54,905
|
58,14
|
57,33
|
| 06/11/2024 |
1.607.403 |
7,59%
|
54,20
|
53,19
|
58,135
|
58,11
|
| 05/11/2024 |
1.296.371 |
%
|
54,20
|
53,19
|
54,81
|
54,01
|
| 04/11/2024 |
676.237 |
%
|
53,19
|
53,00
|
54,08
|
53,51
|
| 01/11/2024 |
1.040.165 |
%
|
53,74
|
52,45
|
54,21
|
53,42
|
| 31/10/2024 |
1.692.649 |
%
|
56,06
|
54,13
|
56,7699
|
54,00
|
| 30/10/2024 |
1.692.611 |
%
|
56,06
|
54,145
|
56,7699
|
54,21
|
| 29/10/2024 |
3.329.894 |
%
|
58,52
|
56,50
|
60,235
|
56,82
|
| 28/10/2024 |
1.003.504 |
%
|
61,71
|
61,30
|
63,30
|
63,22
|
| 25/10/2024 |
566.217 |
%
|
61,71
|
61,205
|
62,46
|
61,38
|
| 24/10/2024 |
827.738 |
%
|
61,83
|
60,41
|
62,26
|
61,49
|
| 23/10/2024 |
438.660 |
%
|
62,78
|
62,69
|
64,10
|
62,86
|
| 22/10/2024 |
472.488 |
%
|
63,52
|
63,25
|
64,64
|
63,38
|
| 21/10/2024 |
470.321 |
%
|
63,23
|
63,255
|
64,64
|
63,38
|
| 18/10/2024 |
332.964 |
%
|
63,23
|
62,80
|
64,0835
|
63,3292
|
| 17/10/2024 |
324.782 |
%
|
63,355
|
62,80
|
64,0835
|
63,33
|
| 16/10/2024 |
438.535 |
%
|
62,55
|
61,7001
|
63,155
|
62,55
|
| 15/10/2024 |
513.407 |
%
|
63,21
|
62,41
|
63,45
|
62,80
|
| 14/10/2024 |
513.401 |
%
|
63,21
|
62,41
|
63,45
|
62,80
|
| 11/10/2024 |
574.032 |
%
|
63,21
|
60,56
|
62,96
|
62,94
|
| 10/10/2024 |
566.482 |
%
|
63,95
|
60,56
|
62,96
|
62,94
|
| 09/10/2024 |
800.175 |
%
|
63,95
|
62,02
|
63,755
|
62,83
|
| 08/10/2024 |
667.185 |
%
|
64,59
|
63,63
|
64,93
|
64,00
|
| 07/10/2024 |
283.985 |
%
|
65,77
|
64,02
|
65,02
|
64,64
|
| 04/10/2024 |
411.030 |
%
|
65,77
|
64,03
|
65,45
|
65,09
|
| 03/10/2024 |
818.331 |
%
|
65,77
|
64,8035
|
67,07
|
65,59
|
| 02/10/2024 |
604.251 |
%
|
65,73
|
65,805
|
67,09
|
65,96
|
| 01/10/2024 |
597.558 |
%
|
66,66
|
65,805
|
67,09
|
65,96
|
| 30/09/2024 |
417.675 |
%
|
66,08
|
65,85
|
67,015
|
66,91
|
| 27/09/2024 |
773.555 |
%
|
66,56
|
65,64
|
67,39
|
66,27
|
| 26/09/2024 |
680.536 |
%
|
66,38
|
65,14
|
67,43
|
65,32
|
| 25/09/2024 |
578.839 |
%
|
64,84
|
64,36
|
66,00
|
64,64
|
| 24/09/2024 |
567.168 |
%
|
65,87
|
64,36
|
66,00
|
64,64
|
| 23/09/2024 |
385.066 |
%
|
64,90
|
64,43
|
65,82
|
65,02
|
| 20/09/2024 |
526.255 |
%
|
64,67
|
63,51
|
64,88
|
63,84
|
| 19/09/2024 |
301.524 |
%
|
64,31
|
61,35
|
63,35
|
65,00
|
| 18/09/2024 |
300.768 |
%
|
62,19
|
61,35
|
63,35
|
62,28
|
| 17/09/2024 |
397.417 |
%
|
61,67
|
60,66
|
61,95
|
61,84
|
| 16/09/2024 |
926.496 |
%
|
61,79
|
61,17
|
63,09
|
61,61
|
| 13/09/2024 |
937.208 |
%
|
61,71
|
60,84
|
62,77
|
61,77
|
| 12/09/2024 |
759.842 |
%
|
61,71
|
58,79
|
61,58
|
61,38
|
| 11/09/2024 |
678.854 |
%
|
59,03
|
58,8137
|
60,17
|
59,51
|
| 10/09/2024 |
1.023.972 |
%
|
59,03
|
58,45
|
60,51
|
59,22
|
| 09/09/2024 |
1.003.311 |
%
|
58,64
|
58,45
|
60,51
|
59,22
|
| 06/09/2024 |
1.621.777 |
%
|
59,70
|
57,31
|
60,075
|
58,13
|
| 05/09/2024 |
5.380.505 |
%
|
60,00
|
59,19
|
61,095
|
59,77
|
| 04/09/2024 |
5.189.643 |
%
|
60,00
|
59,19
|
61,095
|
59,79
|
| 03/09/2024 |
703.556 |
%
|
64,72
|
60,10
|
65,185
|
60,30
|
| 30/08/2024 |
522.420 |
%
|
64,75
|
63,50
|
65,045
|
63,88
|
| 29/08/2024 |
365.586 |
%
|
65,405
|
64,42
|
65,7525
|
64,51
|
| 28/08/2024 |
223.352 |
%
|
64,95
|
64,58
|
65,7826
|
64,93
|
| 27/08/2024 |
340.631 |
%
|
65,50
|
64,99
|
66,0299
|
65,38
|
| 26/08/2024 |
237.766 |
%
|
66,88
|
66,0255
|
67,44
|
66,15
|
| 23/08/2024 |
289.559 |
%
|
65,50
|
64,885
|
65,75
|
64,70
|
| 22/08/2024 |
311.529 |
%
|
65,295
|
63,73
|
65,40
|
65,38
|
| 21/08/2024 |
353.880 |
%
|
63,77
|
63,05
|
64,315
|
63,41
|
| 20/08/2024 |
323.307 |
%
|
64,08
|
63,05
|
64,315
|
63,41
|
| 16/08/2024 |
503.200 |
%
|
64,05
|
63,73
|
65,37
|
64,44
|
| 15/08/2024 |
350.169 |
%
|
63,37
|
63,73
|
64,95
|
64,28
|
| 14/08/2024 |
337.713 |
%
|
63,37
|
62,51
|
63,75
|
63,46
|
| 13/08/2024 |
344.624 |
%
|
62,05
|
61,17
|
63,06
|
62,97
|
| 12/08/2024 |
687.121 |
%
|
62,59
|
61,47
|
62,53
|
62,05
|
| 09/08/2024 |
431.837 |
%
|
61,63
|
59,785
|
62,485
|
62,05
|
| 08/08/2024 |
517.726 |
%
|
60,215
|
59,31
|
62,525
|
55,90
|
| 07/08/2024 |
401.932 |
%
|
61,53
|
59,335
|
62,525
|
59,38
|
| 06/08/2024 |
1.133.217 |
%
|
58,19
|
57,34
|
62,52
|
59,86
|
| 05/08/2024 |
1.332.249 |
%
|
56,89
|
56,481
|
61,63
|
60,97
|
| 02/08/2024 |
582.397 |
%
|
63,74
|
61,625
|
64,01
|
62,22
|
| 01/08/2024 |
674.384 |
%
|
66,50
|
65,40
|
68,22
|
66,41
|
| 31/07/2024 |
763.212 |
%
|
66,50
|
66,00
|
68,92
|
67,71
|
| 30/07/2024 |
846.217 |
%
|
65,52
|
65,265
|
66,37
|
65,57
|
| 29/07/2024 |
584.653 |
%
|
65,49
|
63,88
|
65,77
|
64,86
|
| 26/07/2024 |
616.914 |
%
|
64,28
|
64,18
|
66,425
|
65,54
|
| 25/07/2024 |
1.060.753 |
%
|
62,23
|
61,72
|
65,605
|
64,28
|
| 24/07/2024 |
456.698 |
%
|
62,65
|
60,26
|
63,06
|
60,30
|
| 23/07/2024 |
228.293 |
%
|
59,30
|
58,545
|
59,55
|
57,00
|
| 22/07/2024 |
227.646 |
%
|
59,12
|
58,545
|
59,55
|
59,28
|
| 19/07/2024 |
264.609 |
%
|
59,20
|
58,11
|
59,06
|
58,52
|
| 18/07/2024 |
433.799 |
%
|
59,82
|
58,41
|
60,32
|
59,06
|
| 17/07/2024 |
550.407 |
%
|
61,80
|
59,34
|
62,42
|
59,78
|
| 16/07/2024 |
478.048 |
%
|
59,13
|
59,08
|
62,30
|
62,06
|
| 15/07/2024 |
502.218 |
%
|
59,05
|
59,03
|
60,59
|
59,31
|
| 12/07/2024 |
542.026 |
%
|
58,46
|
58,51
|
59,64
|
58,53
|
| 11/07/2024 |
555.715 |
%
|
58,39
|
57,57
|
58,95
|
57,87
|
