Astronics Corporation (ATRO)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
66.865 |
2,90%
|
9,92
|
9,92
|
10,36
|
10,30
|
29/12/2022 |
108.427 |
4,27%
|
9,63
|
9,485
|
10,06
|
10,01
|
28/12/2022 |
130.501 |
-1,74%
|
9,80
|
9,05
|
9,931
|
9,60
|
27/12/2022 |
109.879 |
3,06%
|
9,49
|
9,335
|
9,86
|
9,77
|
23/12/2022 |
24.194 |
-0,68%
|
9,55
|
9,33
|
9,69
|
9,465
|
22/12/2022 |
101.581 |
-3,15%
|
9,74
|
9,2627
|
9,74
|
9,53
|
21/12/2022 |
88.378 |
2,71%
|
9,71
|
9,67
|
9,93
|
9,84
|
20/12/2022 |
148.176 |
-0,10%
|
9,62
|
9,23
|
9,73
|
9,58
|
19/12/2022 |
127.053 |
-0,83%
|
9,67
|
9,59
|
9,74
|
9,59
|
16/12/2022 |
202.501 |
-0,72%
|
9,57
|
9,39
|
9,80
|
9,67
|
15/12/2022 |
143.490 |
-3,95%
|
10,08
|
9,65
|
10,08
|
9,74
|
14/12/2022 |
169.324 |
-1,74%
|
10,36
|
10,10
|
10,47
|
10,14
|
13/12/2022 |
161.563 |
4,88%
|
10,04
|
9,88
|
10,38
|
10,32
|
12/12/2022 |
149.519 |
-5,84%
|
10,45
|
9,69
|
10,45
|
9,84
|
09/12/2022 |
107.305 |
-4,78%
|
10,69
|
10,44
|
10,875
|
10,36
|
08/12/2022 |
113.624 |
2,64%
|
10,64
|
10,47
|
10,91
|
10,88
|
07/12/2022 |
173.423 |
1,92%
|
10,25
|
10,085
|
10,87
|
10,60
|
06/12/2022 |
1.731.119 |
15,56%
|
9,51
|
9,51
|
10,85
|
10,40
|
05/12/2022 |
208.438 |
-1,42%
|
8,51
|
8,92
|
9,20
|
9,00
|
02/12/2022 |
293.380 |
5,31%
|
8,51
|
8,485
|
9,15
|
9,13
|
01/12/2022 |
348.721 |
3,21%
|
8,43
|
8,225
|
8,83
|
8,67
|
30/11/2022 |
371.262 |
5,26%
|
7,92
|
7,805
|
8,40
|
8,40
|
29/11/2022 |
466.099 |
2,84%
|
7,71
|
7,65
|
8,11
|
7,98
|
28/11/2022 |
252.116 |
-6,51%
|
8,17
|
7,66
|
8,26
|
7,76
|
25/11/2022 |
99.096 |
-0,12%
|
8,28
|
8,111
|
8,3291
|
8,30
|
24/11/2022 |
144.251 |
0,12%
|
8,28
|
8,20
|
8,49
|
8,31
|
23/11/2022 |
144.251 |
0,12%
|
8,28
|
8,20
|
8,49
|
8,31
|
22/11/2022 |
255.637 |
2,34%
|
8,42
|
7,95
|
8,40
|
8,30
|
21/11/2022 |
320.009 |
-0,37%
|
8,42
|
7,945
|
8,4694
|
8,11
|
18/11/2022 |
339.502 |
4,49%
|
8,42
|
7,835
|
8,35
|
8,14
|
17/11/2022 |
264.038 |
2,10%
|
8,42
|
7,46
|
7,82
|
7,78
|
16/11/2022 |
547.425 |
-15,06%
|
8,42
|
7,535
|
8,69
|
7,56
|
15/11/2022 |
339.095 |
6,64%
|
8,42
|
8,36
|
8,965
|
8,915
|
14/11/2022 |
94.322 |
-4,78%
|
9,25
|
8,2327
|
8,655
|
8,36
|
11/11/2022 |
71.155 |
1,50%
|
9,25
|
8,54
|
8,96
|
8,78
|
10/11/2022 |
80.829 |
13,67%
|
9,25
|
7,725
|
8,66
|
8,65
|
09/11/2022 |
38.906 |
-7,15%
|
9,25
|
7,59
|
8,07
|
7,595
|
08/11/2022 |
115.198 |
-14,03%
|
9,25
|
8,135
|
9,32
|
8,15
|
07/11/2022 |
80.142 |
0,11%
|
9,41
|
9,295
|
9,54
|
9,45
|
04/11/2022 |
31.376 |
2,84%
|
9,41
|
9,10
|
9,44
|
9,43
|
03/11/2022 |
36.531 |
1,66%
|
9,41
|
8,78
|
9,31
|
9,17
|
02/11/2022 |
67.787 |
-5,65%
|
9,41
|
9,01
|
9,64
|
9,02
|
01/11/2022 |
78.981 |
3,35%
|
9,41
|
9,31
|
9,595
|
9,57
|
31/10/2022 |
50.930 |
1,31%
|
9,08
|
8,80
|
9,32
|
9,26
|
28/10/2022 |
35.210 |
2,70%
|
8,91
|
8,81
|
9,295
|
9,14
|
27/10/2022 |
24.039 |
2,65%
|
8,58
|
8,79
|
9,1151
|
8,90
|
26/10/2022 |
40.092 |
1,70%
|
8,58
|
8,40
|
8,849
|
8,685
|
25/10/2022 |
68.766 |
1,43%
|
8,27
|
8,53
|
8,67
|
8,54
|
24/10/2022 |
55.258 |
1,94%
|
8,27
|
8,10
|
8,44
|
8,42
|
21/10/2022 |
27.618 |
1,23%
|
8,32
|
8,05
|
8,35
|
8,24
|
20/10/2022 |
41.436 |
-3,11%
|
8,32
|
8,07
|
8,49
|
8,11
|
19/10/2022 |
48.102 |
0,84%
|
8,27
|
8,13
|
8,385
|
8,37
|
18/10/2022 |
40.880 |
1,84%
|
8,27
|
8,26
|
8,455
|
8,30
|
17/10/2022 |
57.473 |
1,62%
|
8,14
|
8,02
|
8,31
|
8,15
|
14/10/2022 |
36.656 |
-0,25%
|
7,56
|
7,985
|
8,23
|
8,02
|
13/10/2022 |
58.242 |
4,15%
|
7,56
|
7,53
|
8,20
|
8,04
|
12/10/2022 |
120.795 |
-5,28%
|
7,86
|
7,56
|
7,94
|
7,72
|
11/10/2022 |
90.718 |
2,39%
|
7,86
|
7,86
|
8,30
|
8,15
|
10/10/2022 |
94.191 |
4,60%
|
7,62
|
7,60
|
8,05
|
7,96
|
07/10/2022 |
71.656 |
-4,04%
|
7,80
|
7,61
|
7,8912
|
7,61
|
06/10/2022 |
64.023 |
-0,87%
|
7,96
|
7,86
|
8,0849
|
7,95
|
05/10/2022 |
51.390 |
-4,18%
|
8,19
|
8,00
|
8,32
|
8,02
|
04/10/2022 |
76.930 |
0,24%
|
8,45
|
8,29
|
8,71
|
8,37
|
03/10/2022 |
60.673 |
6,23%
|
8,14
|
7,81
|
8,42
|
8,35
|
30/09/2022 |
39.717 |
-2,60%
|
8,03
|
7,85
|
8,23
|
7,86
|
29/09/2022 |
43.513 |
-3,11%
|
8,23
|
7,885
|
8,10
|
8,10
|
28/09/2022 |
67.995 |
0,12%
|
8,44
|
8,24
|
8,455
|
8,36
|
27/09/2022 |
84.162 |
0,12%
|
8,50
|
8,33
|
8,565
|
8,35
|
26/09/2022 |
57.279 |
0,12%
|
8,50
|
8,30
|
8,59
|
8,34
|
23/09/2022 |
72.815 |
-3,36%
|
8,50
|
8,25
|
8,49
|
8,33
|
22/09/2022 |
132.177 |
-2,60%
|
8,83
|
8,27
|
8,83
|
8,62
|
21/09/2022 |
99.787 |
1,14%
|
8,81
|
8,62
|
9,05
|
8,85
|
20/09/2022 |
117.819 |
5,17%
|
8,31
|
8,25
|
8,76
|
8,75
|
19/09/2022 |
137.828 |
-0,72%
|
8,31
|
8,14
|
8,42
|
8,32
|
16/09/2022 |
173.564 |
-3,68%
|
8,54
|
8,25
|
8,54
|
8,38
|
15/09/2022 |
180.035 |
-1,81%
|
8,85
|
8,55
|
8,87
|
8,70
|
14/09/2022 |
107.170 |
0,91%
|
8,86
|
8,64
|
8,94
|
8,86
|
13/09/2022 |
56.287 |
-6,70%
|
9,28
|
8,6686
|
9,42
|
8,78
|
12/09/2022 |
69.460 |
6,45%
|
8,87
|
8,82
|
9,45
|
9,41
|
09/09/2022 |
103.028 |
0,11%
|
9,02
|
8,81
|
9,07
|
8,84
|
08/09/2022 |
53.223 |
3,84%
|
8,50
|
8,46
|
8,89
|
8,93
|
07/09/2022 |
86.922 |
0,00%
|
8,55
|
8,445
|
8,69
|
8,60
|
06/09/2022 |
97.709 |
-1,83%
|
8,76
|
8,50
|
8,77
|
8,60
|
05/09/2022 |
165.026 |
0,00%
|
8,90
|
8,63
|
8,87
|
8,76
|
02/09/2022 |
165.026 |
0,00%
|
8,90
|
8,63
|
8,87
|
8,76
|
01/09/2022 |
129.652 |
-4,89%
|
9,17
|
8,72
|
9,12
|
8,76
|
31/08/2022 |
91.050 |
-2,75%
|
9,44
|
9,19
|
9,47
|
9,21
|
30/08/2022 |
49.601 |
-3,86%
|
9,79
|
9,42
|
9,82
|
9,47
|
29/08/2022 |
52.401 |
-2,19%
|
10,09
|
9,81
|
10,09
|
9,85
|
26/08/2022 |
34.310 |
-5,36%
|
10,65
|
10,00
|
10,94
|
10,07
|
25/08/2022 |
44.132 |
-0,84%
|
10,69
|
10,55
|
10,89
|
10,64
|
24/08/2022 |
40.377 |
-3,07%
|
11,06
|
10,67
|
11,22
|
10,73
|
23/08/2022 |
42.000 |
-1,60%
|
11,20
|
11,06
|
11,50
|
11,07
|
22/08/2022 |
78.042 |
-2,34%
|
11,78
|
11,02
|
11,38
|
11,25
|
19/08/2022 |
38.863 |
-3,19%
|
11,78
|
11,48
|
11,69
|
11,52
|
18/08/2022 |
25.254 |
0,34%
|
11,78
|
11,74
|
12,025
|
11,90
|
17/08/2022 |
37.911 |
-3,03%
|
12,05
|
11,815
|
12,18
|
11,86
|
16/08/2022 |
60.299 |
2,68%
|
11,85
|
11,8238
|
12,30
|
12,25
|
15/08/2022 |
47.347 |
2,23%
|
11,54
|
10,6997
|
11,95
|
11,93
|
12/08/2022 |
50.096 |
1,48%
|
11,50
|
11,12
|
11,88
|
11,67
|