Astronics Corporation (ATRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
684.847 |
-6,84%
|
76,75
|
70,20
|
76,75
|
70,83
|
| 01/07/2026 |
685.884 |
-6,20%
|
80,00
|
75,6801
|
81,09
|
76,06
|
| 30/06/2026 |
1.042.727 |
-5,14%
|
85,7557
|
75,83
|
86,19
|
81,26
|
| 29/06/2026 |
364.618 |
1,57%
|
83,31
|
83,25
|
85,88
|
85,66
|
| 26/06/2026 |
293.152 |
-3,19%
|
88,00
|
82,574
|
88,00
|
84,32
|
| 25/06/2026 |
393.048 |
2,65%
|
87,72
|
85,06
|
88,6901
|
87,15
|
| 24/06/2026 |
471.283 |
2,78%
|
83,93
|
83,01
|
88,275
|
84,86
|
| 23/06/2026 |
195.858 |
1,28%
|
81,00
|
78,22
|
83,75
|
82,70
|
| 18/06/2026 |
415.563 |
0,63%
|
82,55
|
79,14
|
83,78
|
81,85
|
| 17/06/2026 |
680.590 |
6,14%
|
76,00
|
73,51
|
81,50
|
80,06
|
| 16/06/2026 |
311.266 |
-0,44%
|
76,27
|
75,00
|
77,195
|
75,50
|
| 15/06/2026 |
546.757 |
-5,22%
|
81,50
|
75,05
|
82,4687
|
75,69
|
| 12/06/2026 |
559.202 |
1,27%
|
96,61
|
79,834
|
99,89
|
79,834
|
| 11/06/2026 |
765.198 |
15,14%
|
83,4923
|
83,4923
|
94,94
|
94,80
|
| 10/06/2026 |
250.168 |
-2,59%
|
81,97
|
81,80
|
86,185
|
82,34
|
| 09/06/2026 |
354.114 |
0,39%
|
86,00
|
80,19
|
87,97
|
84,59
|
| 08/06/2026 |
146.870 |
-0,47%
|
86,47
|
84,26
|
86,89
|
84,32
|
| 05/06/2026 |
205.314 |
-3,00%
|
87,8623
|
83,88
|
88,30
|
84,72
|
| 04/06/2026 |
340.028 |
4,63%
|
83,00
|
83,00
|
88,63
|
87,33
|
| 03/06/2026 |
248.189 |
-2,45%
|
87,24
|
82,74
|
87,24
|
83,51
|
| 02/06/2026 |
198.867 |
0,61%
|
86,15
|
84,5172
|
87,64
|
85,61
|
| 01/06/2026 |
262.480 |
-2,18%
|
88,75
|
84,01
|
88,75
|
85,10
|
| 29/05/2026 |
253.926 |
-1,39%
|
89,74
|
85,86
|
89,74
|
87,00
|
| 28/05/2026 |
339.118 |
3,72%
|
84,97
|
84,365
|
90,55
|
88,17
|
| 27/05/2026 |
396.393 |
0,68%
|
86,00
|
83,3587
|
86,96
|
85,01
|
| 26/05/2026 |
248.257 |
4,43%
|
82,6071
|
82,00
|
84,8599
|
84,44
|
| 22/05/2026 |
279.381 |
1,19%
|
82,50
|
78,88
|
82,50
|
80,86
|
| 21/05/2026 |
464.301 |
-6,00%
|
84,40
|
79,18
|
84,98
|
79,89
|
| 20/05/2026 |
557.600 |
7,07%
|
80,93
|
80,51
|
86,2699
|
84,99
|
| 19/05/2026 |
323.564 |
-1,20%
|
77,02
|
76,7701
|
80,425
|
79,38
|
| 18/05/2026 |
355.552 |
2,24%
|
78,95
|
77,97
|
80,6399
|
80,35
|
| 15/05/2026 |
206.804 |
-3,10%
|
81,79
|
78,59
|
82,48
|
78,59
|
| 14/05/2026 |
473.404 |
3,27%
|
80,7616
|
76,54
|
83,54
|
82,71
|
| 13/05/2026 |
1.185.447 |
2,34%
|
76,00
|
71,93
|
81,60
|
80,09
|
| 12/05/2026 |
578.377 |
3,26%
|
75,49
|
73,26
|
78,79
|
78,26
|
| 11/05/2026 |
342.877 |
0,95%
|
72,00
|
72,00
|
76,61
|
75,79
|
| 08/05/2026 |
318.490 |
-3,78%
|
70,00
|
70,00
|
79,895
|
75,08
|
| 07/05/2026 |
235.200 |
-0,36%
|
78,50
|
77,55
|
79,7599
|
77,95
|
| 06/05/2026 |
344.767 |
5,98%
|
74,70
|
74,70
|
78,605
|
78,19
|
| 05/05/2026 |
224.882 |
2,33%
|
73,35
|
72,445
|
74,295
|
73,78
|
| 04/05/2026 |
275.400 |
1,21%
|
71,17
|
70,35
|
72,405
|
72,10
|
| 01/05/2026 |
296.692 |
-0,27%
|
72,00
|
69,53
|
72,5599
|
71,21
|
| 30/04/2026 |
243.390 |
6,39%
|
68,53
|
67,01
|
71,59
|
71,40
|
| 29/04/2026 |
302.364 |
-6,38%
|
72,18
|
66,24
|
72,18
|
66,99
|
| 28/04/2026 |
193.007 |
-2,51%
|
73,22
|
69,625
|
73,45
|
71,57
|
| 27/04/2026 |
30.194 |
-0,66%
|
70,50
|
70,50
|
74,24
|
73,41
|
| 24/04/2026 |
173.694 |
0,55%
|
72,02
|
70,46
|
73,55
|
73,23
|
| 23/04/2026 |
201.079 |
0,22%
|
71,91
|
71,1583
|
74,24
|
72,83
|
| 22/04/2026 |
454.745 |
-4,23%
|
76,06
|
72,10
|
77,57
|
72,67
|
| 21/04/2026 |
326.087 |
-2,33%
|
77,70
|
74,1301
|
77,70
|
75,88
|
| 20/04/2026 |
174.467 |
0,94%
|
75,60
|
75,58
|
78,7299
|
77,69
|
| 17/04/2026 |
301.382 |
2,83%
|
76,49
|
76,09
|
79,3099
|
76,97
|
| 16/04/2026 |
248.631 |
-1,91%
|
76,89
|
73,63
|
76,89
|
74,85
|
| 15/04/2026 |
196.402 |
0,26%
|
76,12
|
74,69
|
76,6804
|
76,26
|
| 14/04/2026 |
236.286 |
2,33%
|
76,24
|
74,0461
|
76,25
|
76,06
|
| 13/04/2026 |
226.265 |
2,54%
|
72,36
|
72,16
|
74,605
|
74,33
|
| 10/04/2026 |
211.889 |
-1,76%
|
73,81
|
71,84
|
74,17
|
72,49
|
| 09/04/2026 |
200.781 |
1,29%
|
72,89
|
72,39
|
75,01
|
73,79
|
| 08/04/2026 |
427.833 |
1,42%
|
75,75
|
71,89
|
76,32
|
72,85
|
| 07/04/2026 |
266.381 |
0,50%
|
70,07
|
69,5801
|
71,92
|
71,83
|
| 06/04/2026 |
329.516 |
2,33%
|
71,21
|
69,99
|
71,855
|
71,47
|
| 02/04/2026 |
285.985 |
-1,24%
|
68,00
|
67,01
|
71,56
|
69,84
|
| 01/04/2026 |
389.812 |
5,98%
|
66,73
|
66,73
|
71,48
|
70,72
|
| 31/03/2026 |
271.232 |
7,09%
|
61,6636
|
61,6636
|
67,07
|
66,73
|
| 30/03/2026 |
362.303 |
-3,80%
|
65,36
|
61,49
|
66,00
|
62,32
|
| 27/03/2026 |
484.647 |
-0,77%
|
63,92
|
63,50
|
65,61
|
64,78
|
| 26/03/2026 |
256.319 |
-4,52%
|
66,51
|
64,85
|
67,24
|
65,28
|
| 25/03/2026 |
637.654 |
0,77%
|
68,8601
|
68,28
|
69,99
|
68,38
|
| 24/03/2026 |
471.742 |
2,77%
|
66,06
|
64,8228
|
67,90
|
67,86
|
| 23/03/2026 |
240.400 |
3,69%
|
63,75
|
63,75
|
67,86
|
66,03
|
| 20/03/2026 |
578.596 |
-6,80%
|
70,00
|
62,57
|
70,00
|
63,75
|
| 19/03/2026 |
265.053 |
-1,23%
|
67,6548
|
66,70
|
69,2921
|
68,40
|
| 18/03/2026 |
175.634 |
-1,44%
|
70,90
|
68,97
|
72,00
|
69,25
|
| 17/03/2026 |
286.714 |
2,27%
|
70,50
|
68,715
|
70,50
|
70,26
|
| 16/03/2026 |
672.054 |
7,46%
|
66,05
|
65,14
|
70,02
|
68,70
|
| 13/03/2026 |
1.174.552 |
-5,78%
|
68,16
|
63,705
|
69,74
|
63,93
|
| 12/03/2026 |
773.244 |
-7,30%
|
72,96
|
66,00
|
72,96
|
67,85
|
| 11/03/2026 |
410.902 |
0,06%
|
72,53
|
70,89
|
73,41
|
73,19
|
| 10/03/2026 |
323.749 |
-1,60%
|
74,34
|
72,91
|
75,8899
|
73,15
|
| 09/03/2026 |
566.408 |
-2,21%
|
73,72
|
71,00
|
74,61
|
74,34
|
| 06/03/2026 |
326.390 |
0,57%
|
73,92
|
73,26
|
77,08
|
75,99
|
| 05/03/2026 |
265.338 |
-4,81%
|
79,52
|
73,75
|
80,30
|
75,52
|
| 04/03/2026 |
510.338 |
4,77%
|
77,00
|
75,305
|
80,18
|
79,29
|
| 03/03/2026 |
679.732 |
-6,97%
|
79,3055
|
74,50
|
81,20
|
75,68
|
| 02/03/2026 |
460.194 |
0,91%
|
82,29
|
78,42
|
83,95
|
81,35
|
| 27/02/2026 |
449.542 |
0,54%
|
77,28
|
77,28
|
80,69
|
80,62
|
| 26/02/2026 |
645.553 |
1,73%
|
78,7498
|
73,3962
|
80,60
|
80,20
|
| 25/02/2026 |
1.131.053 |
-0,69%
|
78,07
|
69,72
|
79,50
|
78,84
|
| 24/02/2026 |
484.244 |
4,05%
|
77,77
|
75,26
|
80,68
|
79,39
|
| 23/02/2026 |
432.135 |
-2,49%
|
77,02
|
75,01
|
78,00
|
76,30
|
| 20/02/2026 |
406.929 |
1,18%
|
79,44
|
77,00
|
79,81
|
78,25
|
| 19/02/2026 |
342.544 |
0,75%
|
79,41
|
77,67
|
81,2499
|
78,88
|
| 18/02/2026 |
277.868 |
1,72%
|
78,71
|
76,01
|
79,80
|
78,29
|
| 17/02/2026 |
241.288 |
0,04%
|
76,91
|
75,1201
|
77,5499
|
76,97
|
| 13/02/2026 |
278.835 |
1,38%
|
75,9309
|
74,57
|
78,88
|
76,94
|
| 12/02/2026 |
297.462 |
0,69%
|
75,37
|
74,815
|
78,89
|
75,89
|
| 11/02/2026 |
313.123 |
0,97%
|
73,22
|
72,01
|
75,7746
|
75,37
|
| 10/02/2026 |
383.039 |
-3,99%
|
78,30
|
73,62
|
78,38
|
74,62
|
| 09/02/2026 |
406.528 |
1,49%
|
76,83
|
75,65
|
79,39
|
77,72
|
| 06/02/2026 |
371.684 |
4,37%
|
73,31
|
71,6414
|
78,24
|
76,58
|
