ALLEGHENY TECHNOLOGIES INCORPORATED
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 15-02-2019 | 27,92 | 1,01 | 28,14 | 27,65 | 0,28 | 245.125 |
| 14-02-2019 | 27,64 | -0,72 | 28,07 | 27,60 | -0,20 | 239.279 |
| 13-02-2019 | 27,84 | 0,22 | 28,17 | 27,54 | 0,06 | 225.005 |
| 12-02-2019 | 27,78 | 2,02 | 28,08 | 27,25 | 0,55 | 190.024 |
| 11-02-2019 | 27,23 | 1,64 | 27,23 | 26,63 | 0,44 | 243.096 |
| 08-02-2019 | 26,79 | -1,83 | 27,48 | 26,66 | -0,50 | 390.855 |
| 07-02-2019 | 27,29 | -1,02 | 27,41 | 26,54 | -0,28 | 217.308 |
| 06-02-2019 | 27,57 | 0,25 | 27,80 | 27,46 | 0,07 | 184.600 |
| 05-02-2019 | 27,50 | -0,83 | 27,83 | 27,44 | -0,23 | 223.138 |
| 04-02-2019 | 27,73 | 0,62 | 28,05 | 27,40 | 0,17 | 184.293 |
| 01-02-2019 | 27,56 | 0,62 | 27,91 | 27,43 | 0,17 | 251.328 |
| 31-01-2019 | 27,39 | 0,44 | 27,61 | 26,91 | 0,12 | 363.504 |
| 30-01-2019 | 27,27 | 4,72 | 27,33 | 26,36 | 1,23 | 401.063 |
| 29-01-2019 | 26,04 | -1,88 | 26,93 | 25,99 | -0,50 | 274.497 |
| 28-01-2019 | 26,54 | -0,34 | 26,65 | 26,09 | -0,09 | 459.826 |
| 25-01-2019 | 26,63 | 3,86 | 26,83 | 26,04 | 0,99 | 389.749 |
| 24-01-2019 | 25,64 | -3,03 | 26,32 | 25,49 | -0,80 | 328.384 |
| 23-01-2019 | 26,44 | 3,28 | 27,00 | 25,86 | 0,84 | 708.221 |
| 22-01-2019 | 25,60 | 0,51 | 25,78 | 22,92 | 0,13 | 932.019 |
| 18-01-2019 | 25,47 | 1,96 | 25,65 | 24,90 | 0,49 | 334.770 |
| 17-01-2019 | 24,98 | 1,38 | 25,19 | 24,37 | 0,34 | 285.235 |
| 16-01-2019 | 24,64 | 0,94 | 24,86 | 24,36 | 0,23 | 195.390 |
| 15-01-2019 | 24,41 | -0,37 | 24,73 | 23,87 | -0,09 | 231.643 |
| 14-01-2019 | 24,50 | -1,17 | 24,80 | 24,25 | -0,29 | 289.635 |
| 11-01-2019 | 24,79 | 1,85 | 24,83 | 24,06 | 0,45 | 331.312 |
| 10-01-2019 | 24,34 | -1,70 | 24,61 | 24,10 | -0,42 | 625.147 |
| 09-01-2019 | 24,76 | 6,27 | 24,77 | 23,45 | 1,46 | 739.230 |
| 08-01-2019 | 23,30 | 3,10 | 23,32 | 22,40 | 0,70 | 564.444 |
| 07-01-2019 | 22,60 | -0,04 | 23,09 | 22,10 | -0,01 | 480.916 |
| 04-01-2019 | 22,61 | 5,51 | 23,07 | 21,92 | 1,18 | 565.133 |
| 03-01-2019 | 21,43 | -4,12 | 22,32 | 21,38 | -0,92 | 260.141 |
| 02-01-2019 | 22,35 | 2,66 | 22,42 | 21,04 | 0,58 | 354.721 |
| 31-12-2018 | 21,77 | -0,77 | 22,30 | 21,16 | -0,17 | 435.356 |
| 28-12-2018 | 21,94 | -1,61 | 22,47 | 21,81 | -0,36 | 314.471 |
| 27-12-2018 | 22,30 | 0,59 | 22,31 | 21,36 | 0,13 | 339.738 |
| 26-12-2018 | 22,17 | 4,53 | 22,18 | 20,84 | 0,96 | 355.493 |
| 24-12-2018 | 21,21 | -2,44 | 21,74 | 21,06 | -0,53 | 166.361 |
| 21-12-2018 | 21,74 | -1,18 | 22,37 | 21,47 | -0,26 | 1.708.843 |
| 20-12-2018 | 22,00 | -1,52 | 22,63 | 21,60 | -0,34 | 238.027 |
| 19-12-2018 | 22,34 | -3,16 | 23,91 | 22,20 | -0,73 | 306.130 |
