Astronics Corporation (ATRO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
311.277 |
0,17%
|
57,40
|
53,00
|
57,40
|
53,24
|
| 01/12/2025 |
206.345 |
-2,73%
|
53,8617
|
52,89
|
54,38
|
53,15
|
| 28/11/2025 |
159.894 |
-0,45%
|
54,9408
|
53,78
|
55,34
|
54,57
|
| 26/11/2025 |
508.296 |
6,97%
|
51,95
|
51,6916
|
54,95
|
54,63
|
| 25/11/2025 |
365.691 |
1,19%
|
50,75
|
49,58
|
51,44
|
51,07
|
| 24/11/2025 |
534.273 |
6,30%
|
48,00
|
47,48
|
50,84
|
50,47
|
| 21/11/2025 |
403.207 |
0,76%
|
47,10
|
45,75
|
47,86
|
47,48
|
| 20/11/2025 |
387.747 |
-4,51%
|
50,50
|
46,85
|
51,18
|
47,13
|
| 19/11/2025 |
275.473 |
-0,47%
|
49,59
|
48,8714
|
51,00
|
49,355
|
| 18/11/2025 |
311.566 |
-1,02%
|
49,70
|
49,026
|
51,10
|
49,59
|
| 17/11/2025 |
575.512 |
-3,92%
|
52,26
|
49,45
|
53,26
|
50,12
|
| 14/11/2025 |
740.247 |
6,02%
|
47,26
|
47,15
|
52,58
|
52,15
|
| 13/11/2025 |
645.949 |
0,51%
|
49,5374
|
48,12
|
50,48
|
49,19
|
| 12/11/2025 |
532.148 |
2,19%
|
48,20
|
47,876
|
50,01
|
48,99
|
| 11/11/2025 |
242.796 |
0,23%
|
48,78
|
46,63
|
48,78
|
47,94
|
| 10/11/2025 |
307.906 |
1,81%
|
47,60
|
47,29
|
48,7399
|
47,83
|
| 07/11/2025 |
270.949 |
-0,05%
|
46,00
|
44,91
|
47,205
|
46,98
|
| 06/11/2025 |
384.806 |
-0,74%
|
46,41
|
46,41
|
48,13
|
47,01
|
| 05/11/2025 |
998.263 |
-1,31%
|
45,25
|
41,00
|
47,878
|
47,35
|
| 04/11/2025 |
597.926 |
-1,62%
|
47,5275
|
47,00
|
48,94
|
47,99
|
| 03/11/2025 |
404.115 |
-0,90%
|
49,40
|
48,01
|
49,40
|
48,74
|
| 31/10/2025 |
233.051 |
0,09%
|
49,11
|
48,695
|
52,00
|
49,18
|
| 30/10/2025 |
316.508 |
-1,47%
|
49,70
|
49,025
|
50,62
|
49,09
|
| 29/10/2025 |
427.229 |
-1,89%
|
51,676
|
49,31
|
51,7188
|
49,79
|
| 28/10/2025 |
217.859 |
0,28%
|
51,00
|
50,27
|
52,83
|
50,75
|
| 27/10/2025 |
248.282 |
0,60%
|
52,00
|
50,058
|
52,25
|
50,61
|
| 24/10/2025 |
443.942 |
0,64%
|
51,38
|
50,08
|
51,46
|
50,31
|
| 23/10/2025 |
451.007 |
4,96%
|
47,06
|
47,06
|
50,00
|
49,99
|
| 22/10/2025 |
304.840 |
-1,55%
|
49,48
|
47,31
|
49,48
|
47,63
|
| 21/10/2025 |
326.205 |
0,27%
|
48,25
|
47,18
|
48,815
|
48,38
|
| 20/10/2025 |
536.301 |
4,37%
|
47,00
|
47,00
|
49,12
|
48,25
|
| 17/10/2025 |
572.075 |
-3,49%
|
46,96
|
45,84
|
47,975
|
46,23
|
| 16/10/2025 |
461.823 |
-2,35%
|
49,98
|
47,87
|
49,98
|
47,90
|
| 15/10/2025 |
662.137 |
1,98%
|
49,34
|
47,876
|
49,9595
|
49,04
|
| 14/10/2025 |
458.700 |
-0,19%
|
46,995
|
46,995
|
49,30
|
48,11
|
| 13/10/2025 |
441.849 |
4,89%
|
46,43
|
46,43
|
48,255
|
48,22
|
| 10/10/2025 |
410.162 |
-0,34%
|
46,51
|
45,81
|
48,405
|
45,97
|
| 09/10/2025 |
330.833 |
-2,97%
|
47,56
|
45,94
|
47,56
|
46,03
|
| 08/10/2025 |
376.978 |
-0,84%
|
48,60
|
47,15
|
48,75
|
47,44
|
| 07/10/2025 |
734.807 |
-0,79%
|
48,91
|
47,55
|
48,97
|
47,87
|
| 06/10/2025 |
512.339 |
2,16%
|
47,48
|
46,57
|
48,32
|
48,25
|
| 03/10/2025 |
427.560 |
1,48%
|
47,04
|
46,43
|
47,50
|
47,23
|
| 02/10/2025 |
427.698 |
3,47%
|
45,81
|
44,33
|
46,65
|
46,54
|
| 01/10/2025 |
575.507 |
-1,45%
|
45,50
|
44,29
|
46,705
|
44,98
|
| 30/09/2025 |
641.908 |
3,54%
|
43,70
|
43,70
|
45,71
|
45,61
|
| 29/09/2025 |
328.752 |
-1,50%
|
45,51
|
44,02
|
45,69
|
44,04
|
| 26/09/2025 |
484.497 |
2,43%
|
43,72
|
43,455
|
44,79
|
44,71
|
| 25/09/2025 |
308.318 |
2,34%
|
42,01
|
41,81
|
43,725
|
43,72
|
| 24/09/2025 |
188.942 |
0,41%
|
42,51
|
42,16
|
43,09
|
42,72
|
| 23/09/2025 |
426.122 |
-0,33%
|
42,89
|
42,18
|
43,5388
|
42,51
|
| 22/09/2025 |
272.281 |
2,52%
|
41,20
|
41,20
|
42,67
|
42,65
|
| 19/09/2025 |
269.548 |
-0,79%
|
42,35
|
40,89
|
42,6699
|
41,60
|
| 18/09/2025 |
418.074 |
4,67%
|
40,70
|
40,08
|
42,40
|
41,92
|
| 17/09/2025 |
364.995 |
-0,19%
|
40,76
|
39,14
|
40,76
|
40,08
|
| 16/09/2025 |
327.231 |
0,28%
|
40,46
|
39,73
|
40,5899
|
40,15
|
| 15/09/2025 |
299.755 |
0,15%
|
40,00
|
39,41
|
40,83
|
40,00
|
| 12/09/2025 |
1.057.569 |
-1,42%
|
41,04
|
39,30
|
41,04
|
39,89
|
| 11/09/2025 |
1.841.801 |
-7,68%
|
44,1881
|
39,24
|
44,4572
|
40,46
|
| 10/09/2025 |
4.108.487 |
15,19%
|
39,49
|
39,49
|
46,60
|
43,90
|
| 09/09/2025 |
365.043 |
-0,21%
|
38,99
|
37,35
|
38,99
|
38,29
|
| 08/09/2025 |
559.182 |
-0,75%
|
39,29
|
38,12
|
39,41
|
38,39
|
| 05/09/2025 |
689.033 |
-0,97%
|
39,40
|
36,88
|
40,00
|
38,68
|
| 04/09/2025 |
498.254 |
6,14%
|
36,80
|
36,80
|
39,081
|
39,06
|
| 03/09/2025 |
343.771 |
0,79%
|
36,65
|
36,49
|
37,24
|
36,80
|
| 02/09/2025 |
692.892 |
0,39%
|
36,40
|
35,5803
|
36,595
|
36,51
|
| 29/08/2025 |
633.258 |
-3,94%
|
38,37
|
36,01
|
38,40
|
36,37
|
| 28/08/2025 |
298.411 |
3,56%
|
36,70
|
36,30
|
38,26
|
37,83
|
| 27/08/2025 |
459.027 |
-0,44%
|
36,60
|
36,32
|
37,03
|
36,53
|
| 26/08/2025 |
261.268 |
0,77%
|
36,43
|
36,06
|
37,14
|
36,69
|
| 25/08/2025 |
954.860 |
0,33%
|
37,06
|
36,02
|
37,06
|
36,43
|
| 22/08/2025 |
584.527 |
1,91%
|
36,00
|
35,61
|
36,87
|
36,34
|
| 21/08/2025 |
412.773 |
3,46%
|
35,83
|
34,58
|
36,04
|
35,60
|
| 20/08/2025 |
736.860 |
1,25%
|
33,75
|
33,4701
|
34,415
|
34,41
|
| 19/08/2025 |
406.954 |
-2,95%
|
34,90
|
33,81
|
35,25
|
33,99
|
| 18/08/2025 |
287.586 |
4,75%
|
33,55
|
33,36
|
35,07
|
35,04
|
| 15/08/2025 |
403.258 |
1,73%
|
32,88
|
32,845
|
33,84
|
33,45
|
| 14/08/2025 |
576.155 |
-4,00%
|
33,57
|
32,54
|
34,25
|
32,88
|
| 13/08/2025 |
484.399 |
4,39%
|
33,00
|
32,7361
|
34,50
|
34,25
|
| 12/08/2025 |
364.277 |
4,16%
|
32,24
|
31,04
|
32,925
|
32,81
|
| 11/08/2025 |
397.278 |
3,34%
|
30,71
|
30,15
|
32,00
|
31,50
|
| 08/08/2025 |
765.460 |
2,43%
|
30,30
|
29,7201
|
30,74
|
30,51
|
| 07/08/2025 |
1.975.204 |
-15,15%
|
31,28
|
27,2701
|
31,28
|
30,01
|
| 06/08/2025 |
581.844 |
-1,31%
|
36,77
|
34,97
|
36,77
|
35,37
|
| 05/08/2025 |
257.624 |
-0,08%
|
35,87
|
34,92
|
36,495
|
35,84
|
| 04/08/2025 |
224.261 |
4,67%
|
34,70
|
34,49
|
36,1856
|
35,87
|
| 01/08/2025 |
197.446 |
-5,12%
|
36,12
|
33,9062
|
36,12
|
34,26
|
| 31/07/2025 |
381.540 |
-0,17%
|
37,017
|
35,14
|
37,02
|
36,12
|
| 30/07/2025 |
509.526 |
4,44%
|
34,90
|
34,776
|
36,19
|
36,18
|
| 29/07/2025 |
203.857 |
0,70%
|
34,46
|
33,66
|
34,9774
|
34,65
|
| 28/07/2025 |
238.391 |
-0,23%
|
34,80
|
33,66
|
34,80
|
34,41
|
| 25/07/2025 |
246.586 |
-0,03%
|
34,81
|
34,22
|
35,36
|
34,49
|
| 24/07/2025 |
239.916 |
-0,52%
|
34,20
|
34,11
|
35,03
|
34,50
|
| 23/07/2025 |
234.771 |
2,88%
|
34,06
|
33,14
|
34,885
|
34,68
|
| 22/07/2025 |
349.265 |
-2,57%
|
34,68
|
33,14
|
35,16
|
33,71
|
| 21/07/2025 |
440.455 |
0,12%
|
35,76
|
33,72
|
35,76
|
34,60
|
| 18/07/2025 |
312.367 |
-1,12%
|
34,60
|
34,2192
|
36,00
|
34,56
|
| 17/07/2025 |
254.313 |
-0,20%
|
35,34
|
34,2192
|
35,43
|
34,95
|
| 16/07/2025 |
296.210 |
-2,61%
|
36,14
|
34,2508
|
37,2719
|
34,37
|
| 15/07/2025 |
712.299 |
-1,37%
|
36,21
|
34,5816
|
37,26
|
35,29
|
| 14/07/2025 |
662.688 |
-0,91%
|
36,59
|
34,5816
|
36,59
|
35,78
|
