Astronics Corporation (ATRO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
442.117 |
-1,30%
|
73,0618
|
72,35
|
75,86
|
73,40
|
| 04/02/2026 |
704.971 |
-8,15%
|
81,15
|
71,72
|
81,15
|
74,37
|
| 03/02/2026 |
582.958 |
4,01%
|
78,99
|
77,8501
|
81,8899
|
80,40
|
| 02/02/2026 |
276.372 |
2,05%
|
75,54
|
74,4997
|
78,41
|
77,30
|
| 30/01/2026 |
334.676 |
-1,37%
|
76,64
|
74,50
|
77,7982
|
75,75
|
| 29/01/2026 |
265.007 |
0,27%
|
78,09
|
75,79
|
78,49
|
76,80
|
| 28/01/2026 |
405.328 |
-2,37%
|
79,97
|
75,18
|
79,97
|
76,59
|
| 27/01/2026 |
365.922 |
1,12%
|
78,38
|
77,705
|
79,99
|
78,45
|
| 26/01/2026 |
478.921 |
1,64%
|
75,96
|
75,50
|
77,81
|
77,58
|
| 23/01/2026 |
456.630 |
0,50%
|
76,53
|
73,78
|
76,91
|
76,34
|
| 22/01/2026 |
367.333 |
-0,09%
|
77,07
|
74,94
|
77,07
|
75,96
|
| 21/01/2026 |
562.215 |
2,51%
|
74,22
|
73,02
|
76,143
|
76,03
|
| 20/01/2026 |
513.384 |
-0,72%
|
72,0829
|
72,0829
|
74,707
|
74,17
|
| 16/01/2026 |
554.447 |
3,18%
|
73,38
|
71,55
|
75,80
|
74,71
|
| 15/01/2026 |
938.285 |
1,16%
|
71,6564
|
70,05
|
73,46
|
72,41
|
| 14/01/2026 |
1.021.603 |
6,28%
|
67,0189
|
66,97
|
72,24
|
71,58
|
| 13/01/2026 |
1.230.158 |
-3,74%
|
70,90
|
65,31
|
70,90
|
67,35
|
| 12/01/2026 |
959.308 |
5,78%
|
66,20
|
65,8272
|
70,21
|
69,97
|
| 09/01/2026 |
1.147.621 |
2,07%
|
65,98
|
64,5001
|
67,54
|
66,15
|
| 08/01/2026 |
1.171.646 |
11,26%
|
60,27
|
60,00
|
65,47
|
64,81
|
| 07/01/2026 |
681.756 |
-2,07%
|
59,50
|
57,90
|
59,95
|
58,25
|
| 06/01/2026 |
817.762 |
2,32%
|
58,3731
|
57,60
|
59,82
|
59,48
|
| 05/01/2026 |
601.721 |
2,69%
|
57,99
|
56,25
|
58,9015
|
58,13
|
| 02/01/2026 |
459.250 |
4,37%
|
54,81
|
53,57
|
57,16
|
56,61
|
| 31/12/2025 |
423.582 |
-0,39%
|
55,30
|
53,95
|
55,30
|
54,24
|
| 30/12/2025 |
371.365 |
-0,96%
|
56,07
|
54,21
|
56,07
|
54,24
|
| 29/12/2025 |
247.849 |
-0,78%
|
55,21
|
54,45
|
56,00
|
54,98
|
| 26/12/2025 |
260.072 |
0,25%
|
55,27
|
54,44
|
56,2199
|
55,41
|
| 24/12/2025 |
166.324 |
1,45%
|
56,1367
|
55,02
|
56,25
|
55,27
|
| 23/12/2025 |
322.407 |
-0,65%
|
55,30
|
54,79
|
56,225
|
55,35
|
| 22/12/2025 |
456.630 |
1,68%
|
56,7689
|
55,00
|
56,7689
|
55,71
|
| 19/12/2025 |
615.154 |
5,49%
|
52,87
|
51,54
|
55,00
|
54,79
|
| 18/12/2025 |
533.829 |
2,77%
|
50,96
|
50,96
|
52,90
|
51,94
|
| 17/12/2025 |
405.447 |
-3,22%
|
52,30
|
50,02
|
52,98
|
50,54
|
| 16/12/2025 |
437.496 |
-0,23%
|
52,10
|
51,33
|
53,265
|
52,19
|
| 15/12/2025 |
393.521 |
-3,84%
|
54,67
|
51,862
|
55,65
|
52,31
|
| 12/12/2025 |
360.259 |
-0,73%
|
55,1714
|
53,90
|
55,65
|
54,40
|
| 11/12/2025 |
396.978 |
6,10%
|
51,80
|
50,985
|
55,22
|
54,80
|
| 10/12/2025 |
512.247 |
-2,82%
|
53,25
|
49,68
|
53,28
|
51,65
|
| 09/12/2025 |
242.239 |
0,95%
|
53,32
|
51,98
|
53,32
|
53,15
|
| 08/12/2025 |
429.855 |
2,95%
|
51,72
|
51,0101
|
53,78
|
52,65
|
| 05/12/2025 |
258.839 |
0,51%
|
50,88
|
49,91
|
51,24
|
51,14
|
| 04/12/2025 |
317.497 |
-1,62%
|
51,60
|
50,67
|
52,3401
|
50,88
|
| 03/12/2025 |
703.762 |
-2,86%
|
53,60
|
49,51
|
53,60
|
51,72
|
