Mercado fechado

A10 Networks, Inc. (ATEN)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,15-0,18 (-1,17%)
No fechamento: 04:00PM EDT
15,01 -0,14 (-0,92%)
Pós-fechamento: 06:40PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202415,4015,4415,1015,1515,15672.702
02 de mai. de 202415,4015,4114,9515,3315,331.289.000
01 de mai. de 202413,6015,8813,6015,3715,371.893.300
30 de abr. de 202413,3113,3513,0613,0613,06466.400
29 de abr. de 202413,5713,7113,3113,4013,40504.900
26 de abr. de 202413,6513,7313,5413,5413,54359.200
25 de abr. de 202413,5613,5913,3913,5813,58394.800
24 de abr. de 202413,5513,8313,4713,7113,71566.900
23 de abr. de 202413,1813,6113,1813,4713,47477.500
22 de abr. de 202413,0213,2812,9613,1813,18429.600
19 de abr. de 202412,8213,0212,7212,9412,94607.600
18 de abr. de 202412,8313,0112,8312,8512,85387.200
17 de abr. de 202413,0413,1112,8012,8012,80407.100
16 de abr. de 202412,9213,0812,8313,0013,00364.600
15 de abr. de 202413,2213,2212,8512,9412,94478.000
12 de abr. de 202413,4813,5613,0313,1013,10465.500
11 de abr. de 202413,2513,6513,2113,6213,62497.000
10 de abr. de 202413,5313,5613,1513,1913,19412.100
09 de abr. de 202413,5313,7013,5313,6913,69324.900
08 de abr. de 202413,4613,6013,4313,5213,52331.600
05 de abr. de 202413,4713,5413,3613,4413,44328.300
04 de abr. de 202413,5213,7413,4113,4513,45466.700
03 de abr. de 202413,3913,5513,3413,3913,39390.700
02 de abr. de 202413,4713,5413,3313,4213,42539.500
01 de abr. de 202413,7313,7613,5413,6813,68364.800
28 de mar. de 202413,6813,8213,6113,6913,69473.800
27 de mar. de 202413,6313,7013,5113,6813,68354.600
26 de mar. de 202413,7813,8013,5113,5213,52380.800
25 de mar. de 202413,7013,7913,6313,6913,69324.900
22 de mar. de 202413,9013,9613,6213,6313,63495.900
21 de mar. de 202413,6514,0313,6413,8013,80635.400
20 de mar. de 202413,3613,6413,2713,5813,58712.000
19 de mar. de 202413,3113,4313,1313,2713,27643.300
18 de mar. de 202413,7313,7713,3113,3813,381.008.300
15 de mar. de 202414,1714,4513,6013,6413,646.618.900
14 de mar. de 202414,6014,6514,2814,5014,50921.200
13 de mar. de 202414,8214,9114,6514,6614,66877.700
12 de mar. de 202414,6114,9314,5614,8514,851.295.600
11 de mar. de 202413,7914,7613,6114,6614,661.589.300
08 de mar. de 202413,4713,6313,4513,5213,52411.300
07 de mar. de 202413,6613,7213,4013,4513,45763.400
06 de mar. de 202413,4213,6513,3613,5513,55623.400
05 de mar. de 202413,5113,5713,1313,2913,29559.600
04 de mar. de 202413,6813,7813,4813,6013,60481.700
01 de mar. de 202413,3013,6513,2713,6513,65573.000
29 de fev. de 202413,3213,4513,1313,3113,31712.000
28 de fev. de 202413,2713,4313,1513,2213,221.503.700
27 de fev. de 202413,5213,5713,2813,3013,30781.800
26 de fev. de 202413,2513,5113,2113,4513,45510.700
23 de fev. de 202413,1413,4413,1313,2713,27478.700
22 de fev. de 202412,9713,1612,9413,1313,13772.000
21 de fev. de 202412,8512,9112,7512,8912,89532.300
20 de fev. de 202412,9012,9912,8512,9212,92434.300
16 de fev. de 202413,0113,2012,9212,9912,99557.300
15 de fev. de 202413,0213,1212,8813,1113,11430.200
15 de fev. de 20240.06 Dividendo
14 de fev. de 202412,9713,0812,8213,0112,95404.800
13 de fev. de 202412,8713,0612,7812,8612,80671.600
12 de fev. de 202413,2513,3113,0913,1913,13445.000
09 de fev. de 202412,7513,2412,6513,2413,18703.200
08 de fev. de 202412,9613,1012,6412,6512,591.461.100
07 de fev. de 202412,8013,0412,4012,9612,901.103.400
06 de fev. de 202412,8813,1512,7913,0412,981.122.500
05 de fev. de 202413,0613,0912,9112,9312,87728.600
02 de fev. de 202413,3213,3213,1213,1513,09486.300
01 de fev. de 202413,4113,5113,2813,4113,35421.000
31 de jan. de 202413,5913,6713,3613,3713,31545.800
30 de jan. de 202413,7813,9013,4713,5813,52945.900
29 de jan. de 202413,6513,8013,5013,7813,72553.000
26 de jan. de 202413,9813,9813,7913,7913,73402.100
25 de jan. de 202414,0914,1713,7813,9213,86419.200
24 de jan. de 202414,0314,0513,8913,9313,87320.600
23 de jan. de 202414,0114,1413,8813,9213,86642.600
22 de jan. de 202413,7014,0313,5813,9013,84675.800
19 de jan. de 202413,7013,7213,5313,5813,52552.500
18 de jan. de 202413,4813,6713,4213,6513,59306.200
17 de jan. de 202413,4313,5413,3413,3713,31377.300
16 de jan. de 202413,4713,6313,4613,5213,46479.400
12 de jan. de 202413,5213,6413,4713,5513,49256.100
11 de jan. de 202413,2713,4713,1913,4513,39382.200
10 de jan. de 202413,0913,2713,0913,2713,21295.600
09 de jan. de 202413,1113,2013,0613,1213,06324.100
08 de jan. de 202412,9513,2312,9013,1813,12523.100
05 de jan. de 202412,7713,0212,7612,9212,86515.400
04 de jan. de 202412,9012,9412,8312,8412,78458.500
03 de jan. de 202412,9213,1812,8312,8312,77537.400
02 de jan. de 202413,0513,1612,8713,0312,97554.400
29 de dez. de 202313,2913,3713,1713,1713,11306.900
28 de dez. de 202313,3013,3913,2413,3113,25247.400
27 de dez. de 202313,2613,3913,1913,3213,26321.500
26 de dez. de 202313,2913,4713,2613,3513,29250.700
22 de dez. de 202313,2513,3813,1413,2513,19421.600
21 de dez. de 202313,2213,2412,9913,2113,15735.400
20 de dez. de 202313,3213,5213,0913,1013,04667.600
19 de dez. de 202313,3213,4113,1713,3313,27772.700
18 de dez. de 202313,2813,3513,1513,1813,12465.400
15 de dez. de 202313,2313,3413,0713,3113,255.680.300
14 de dez. de 202313,2213,4712,9613,2113,15989.300
13 de dez. de 202313,0313,2412,7713,1613,10829.300
12 de dez. de 202312,9913,0912,9113,0212,96514.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...