Astec Industries Inc (ASTE)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,18%
|
33,78
|
33,25
|
33,7796
|
33,49
|
17/05/2024 |
119.178 |
-0,18%
|
33,78
|
33,25
|
33,7796
|
33,49
|
16/05/2024 |
142.601 |
-4,69%
|
35,43
|
33,55
|
35,01
|
33,55
|
15/05/2024 |
96.221 |
0,54%
|
35,43
|
34,56
|
35,37
|
35,20
|
14/05/2024 |
96.529 |
1,48%
|
35,30
|
34,62
|
35,26
|
35,01
|
13/05/2024 |
129.969 |
-0,92%
|
35,30
|
34,33
|
35,53
|
34,50
|
10/05/2024 |
115.294 |
0,17%
|
34,76
|
34,01
|
34,93
|
34,82
|
09/05/2024 |
144.381 |
3,26%
|
34,01
|
33,68
|
34,895
|
34,89
|
08/05/2024 |
131.216 |
1,35%
|
32,80
|
32,99
|
34,06
|
33,79
|
07/05/2024 |
233.480 |
2,15%
|
32,80
|
32,57
|
33,658
|
33,34
|
06/05/2024 |
196.511 |
0,80%
|
32,51
|
32,11
|
32,97
|
32,64
|
03/05/2024 |
305.271 |
-2,35%
|
33,79
|
32,205
|
33,79
|
32,38
|
02/05/2024 |
321.978 |
-1,85%
|
35,12
|
31,51
|
33,18
|
33,145
|
01/05/2024 |
429.927 |
-19,21%
|
35,12
|
32,2494
|
35,13
|
33,77
|
30/04/2024 |
126.486 |
-2,59%
|
42,73
|
41,56
|
42,8099
|
41,81
|
29/04/2024 |
77.075 |
0,66%
|
42,54
|
42,31
|
43,18
|
42,92
|
26/04/2024 |
62.078 |
0,38%
|
42,54
|
42,28
|
42,93
|
42,64
|
25/04/2024 |
67.732 |
-3,37%
|
42,85
|
41,981
|
42,67
|
42,48
|
24/04/2024 |
137.359 |
2,00%
|
42,85
|
42,7675
|
44,03
|
43,96
|
23/04/2024 |
55.709 |
0,37%
|
43,10
|
43,01
|
43,78
|
43,10
|
22/04/2024 |
77.003 |
0,40%
|
43,10
|
42,39
|
43,19
|
42,94
|
19/04/2024 |
237.361 |
2,13%
|
41,63
|
42,15
|
42,81
|
42,77
|
18/04/2024 |
91.606 |
0,36%
|
41,99
|
41,72
|
42,46
|
41,88
|
17/04/2024 |
114.974 |
-1,11%
|
42,20
|
41,26
|
42,23
|
41,73
|
16/04/2024 |
41.798 |
-0,50%
|
42,11
|
41,59
|
42,455
|
42,20
|
15/04/2024 |
51.057 |
-0,19%
|
43,12
|
42,35
|
43,10
|
42,41
|
12/04/2024 |
46.028 |
-2,46%
|
43,12
|
42,3375
|
43,45
|
42,49
|
11/04/2024 |
54.538 |
0,69%
|
43,12
|
42,66
|
43,61
|
43,56
|
10/04/2024 |
77.074 |
-1,77%
|
44,55
|
42,54
|
43,40
|
43,26
|
09/04/2024 |
42.801 |
0,05%
|
44,55
|
43,815
|
44,36
|
44,04
|
08/04/2024 |
28.892 |
-0,97%
|
44,55
|
43,92
|
44,74
|
44,02
|
05/04/2024 |
95.529 |
2,04%
|
43,49
|
43,44
|
44,54
|
44,45
|
04/04/2024 |
60.134 |
-0,71%
|
44,26
|
43,44
|
44,735
|
43,56
|
03/04/2024 |
73.359 |
2,76%
|
43,61
|
42,75
|
43,86
|
43,87
|
02/04/2024 |
92.126 |
-0,09%
|
43,61
|
42,04
|
42,84
|
42,69
|
01/04/2024 |
79.578 |
-2,24%
|
43,61
|
42,73
|
43,63
|
42,73
|
28/03/2024 |
89.543 |
0,55%
|
43,61
|
43,33
|
44,07
|
43,711
|
27/03/2024 |
59.015 |
2,84%
|
42,79
|
42,665
|
43,54
|
43,47
|
26/03/2024 |
56.407 |
0,38%
|
42,49
|
41,8201
|
42,66
|
42,27
|
25/03/2024 |
38.924 |
0,31%
|
42,22
|
41,9848
|
42,4828
|
42,12
|
22/03/2024 |
54.599 |
-0,55%
|
42,35
|
41,745
|
42,24
|
41,99
|
21/03/2024 |
67.110 |
1,98%
|
41,44
|
41,44
|
42,41
|
42,22
|
20/03/2024 |
80.864 |
1,92%
|
40,60
|
40,15
|
41,71
|
41,40
|
19/03/2024 |
55.885 |
1,53%
|
39,98
|
39,98
|
40,80
|
40,62
|
18/03/2024 |
74.960 |
-1,55%
|
40,46
|
39,96
|
40,79
|
40,01
|
15/03/2024 |
314.688 |
1,50%
|
40,14
|
40,2544
|
41,005
|
40,64
|
14/03/2024 |
82.654 |
-0,82%
|
40,14
|
39,575
|
40,28
|
40,04
|
13/03/2024 |
95.270 |
1,08%
|
40,35
|
39,89
|
40,82
|
40,37
|
12/03/2024 |
123.835 |
-1,21%
|
40,35
|
39,94
|
41,75
|
39,94
|
11/03/2024 |
87.741 |
-3,23%
|
41,13
|
40,145
|
41,75
|
40,43
|
08/03/2024 |
75.554 |
-0,71%
|
41,13
|
41,575
|
42,905
|
41,78
|
07/03/2024 |
92.101 |
1,27%
|
41,13
|
41,00
|
42,23
|
42,21
|
06/03/2024 |
87.273 |
2,23%
|
41,13
|
40,93
|
41,825
|
41,68
|
05/03/2024 |
123.972 |
0,30%
|
40,75
|
40,045
|
41,24
|
40,77
|
04/03/2024 |
94.160 |
-0,12%
|
40,60
|
40,37
|
41,21
|
40,65
|
01/03/2024 |
135.203 |
0,25%
|
40,60
|
39,98
|
41,12
|
40,70
|
29/02/2024 |
248.706 |
4,96%
|
39,80
|
38,95
|
40,78
|
40,60
|
28/02/2024 |
142.662 |
6,47%
|
35,55
|
37,65
|
41,39
|
38,68
|
27/02/2024 |
138.479 |
2,69%
|
35,55
|
35,40
|
36,425
|
36,33
|
26/02/2024 |
56.540 |
0,45%
|
34,98
|
35,00
|
35,735
|
35,38
|
23/02/2024 |
42.028 |
0,80%
|
35,18
|
34,55
|
35,50
|
35,22
|
22/02/2024 |
68.355 |
-0,96%
|
35,18
|
34,58
|
35,16
|
34,94
|
21/02/2024 |
60.488 |
1,15%
|
35,59
|
34,825
|
35,47
|
35,28
|
20/02/2024 |
58.709 |
-2,27%
|
35,59
|
34,60
|
35,17
|
34,88
|
19/02/2024 |
80.285 |
-0,53%
|
35,59
|
34,95
|
35,94
|
35,69
|
16/02/2024 |
80.285 |
-0,53%
|
35,59
|
34,95
|
35,94
|
35,69
|
15/02/2024 |
217.023 |
3,04%
|
35,01
|
34,67
|
35,89
|
35,88
|
14/02/2024 |
80.450 |
2,74%
|
35,01
|
34,02
|
35,065
|
34,82
|
13/02/2024 |
70.471 |
-6,67%
|
35,01
|
33,5217
|
35,01
|
33,89
|
12/02/2024 |
32.837 |
3,27%
|
35,36
|
35,36
|
36,33
|
36,31
|
09/02/2024 |
50.736 |
-0,71%
|
35,42
|
34,67
|
35,42
|
35,16
|
08/02/2024 |
66.414 |
1,64%
|
34,75
|
34,28
|
35,53
|
35,41
|
07/02/2024 |
47.298 |
-1,58%
|
35,42
|
34,81
|
35,42
|
34,84
|
06/02/2024 |
57.500 |
0,86%
|
35,39
|
35,815
|
35,88
|
35,40
|
05/02/2024 |
59.353 |
-2,64%
|
35,39
|
34,96
|
35,81
|
35,10
|
02/02/2024 |
51.526 |
0,47%
|
35,39
|
35,28
|
36,50
|
36,05
|
01/02/2024 |
71.293 |
0,79%
|
35,79
|
34,8114
|
36,22
|
35,88
|
31/01/2024 |
219.351 |
-0,78%
|
36,02
|
35,52
|
37,18
|
35,60
|
30/01/2024 |
64.915 |
-1,13%
|
35,77
|
35,872
|
36,59
|
35,88
|
29/01/2024 |
74.185 |
1,14%
|
35,77
|
35,77
|
36,44
|
36,29
|
26/01/2024 |
47.966 |
-0,99%
|
35,72
|
35,88
|
37,355
|
35,88
|
25/01/2024 |
74.601 |
3,19%
|
35,72
|
35,75
|
36,78
|
36,24
|
24/01/2024 |
74.362 |
0,49%
|
35,55
|
34,74
|
35,55
|
35,12
|
23/01/2024 |
105.890 |
-0,57%
|
35,45
|
34,93
|
35,88
|
34,95
|
22/01/2024 |
73.526 |
3,90%
|
34,08
|
34,60
|
35,235
|
35,15
|
19/01/2024 |
94.411 |
0,06%
|
34,08
|
33,2469
|
34,00
|
33,83
|
18/01/2024 |
57.816 |
2,49%
|
33,35
|
33,125
|
33,90
|
33,81
|
17/01/2024 |
43.517 |
-2,25%
|
33,34
|
32,70
|
33,34
|
32,99
|
16/01/2024 |
60.883 |
-1,23%
|
35,02
|
33,71
|
34,22
|
33,75
|
15/01/2024 |
33.107 |
-1,13%
|
35,02
|
33,995
|
35,2821
|
34,17
|
12/01/2024 |
33.107 |
-1,13%
|
35,02
|
33,995
|
35,2821
|
34,17
|
11/01/2024 |
67.137 |
0,76%
|
34,07
|
33,75
|
34,60
|
34,56
|
10/01/2024 |
55.500 |
0,26%
|
34,11
|
33,7505
|
34,27
|
34,30
|
09/01/2024 |
53.252 |
-2,98%
|
34,70
|
34,07
|
34,70
|
34,21
|
08/01/2024 |
96.366 |
1,03%
|
35,31
|
34,53
|
35,28
|
35,26
|
05/01/2024 |
236.815 |
-0,80%
|
35,31
|
34,73
|
35,5494
|
34,90
|
04/01/2024 |
166.957 |
0,20%
|
35,31
|
35,31
|
35,46
|
35,18
|
03/01/2024 |
62.553 |
-2,09%
|
36,93
|
34,89
|
35,78
|
35,08
|
02/01/2024 |
75.937 |
-3,68%
|
36,93
|
35,65
|
37,02
|
35,83
|
29/12/2023 |
96.828 |
-0,61%
|
37,40
|
36,8082
|
37,46
|
37,20
|