ALLEGHENY TECHNOLOGIES INCORPORATED
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 17-06-2019 | 23,55 | -0,72 | 24,00 | 23,43 | -0,17 | 336.227 |
| 14-06-2019 | 23,72 | -2,47 | 24,20 | 23,68 | -0,60 | 214.626 |
| 13-06-2019 | 24,32 | 1,42 | 24,32 | 23,93 | 0,34 | 167.583 |
| 12-06-2019 | 23,98 | -0,37 | 24,11 | 23,62 | -0,09 | 235.502 |
| 11-06-2019 | 24,07 | 0,92 | 24,82 | 23,89 | 0,22 | 273.997 |
| 10-06-2019 | 23,85 | -0,75 | 24,49 | 23,76 | -0,18 | 224.857 |
| 07-06-2019 | 24,03 | 1,09 | 24,19 | 23,49 | 0,26 | 191.403 |
| 06-06-2019 | 23,77 | 0,00 | 23,98 | 23,38 | 0,00 | 262.898 |
| 05-06-2019 | 23,77 | 0,64 | 23,82 | 23,26 | 0,15 | 250.748 |
| 04-06-2019 | 23,62 | 7,56 | 23,72 | 22,56 | 1,66 | 386.058 |
| 03-06-2019 | 21,96 | 2,57 | 22,21 | 21,41 | 0,55 | 327.343 |
| 31-05-2019 | 21,41 | -1,79 | 21,93 | 21,17 | -0,39 | 553.761 |
| 30-05-2019 | 21,80 | 0,74 | 22,50 | 21,63 | 0,16 | 322.779 |
| 29-05-2019 | 21,64 | -1,55 | 21,79 | 21,40 | -0,34 | 190.917 |
| 28-05-2019 | 21,98 | -0,09 | 22,21 | 21,93 | -0,02 | 310.345 |
| 24-05-2019 | 22,00 | 0,96 | 22,25 | 21,83 | 0,21 | 233.781 |
| 23-05-2019 | 21,79 | -3,46 | 22,23 | 21,36 | -0,78 | 265.789 |
| 22-05-2019 | 22,57 | -1,87 | 22,99 | 22,35 | -0,43 | 223.897 |
| 21-05-2019 | 23,00 | 2,04 | 23,25 | 22,61 | 0,46 | 191.918 |
| 20-05-2019 | 22,54 | -4,69 | 23,35 | 22,53 | -1,11 | 313.242 |
| 17-05-2019 | 23,65 | 1,33 | 23,84 | 22,95 | 0,31 | 542.400 |
| 16-05-2019 | 23,34 | 1,43 | 23,53 | 23,20 | 0,33 | 315.665 |
| 15-05-2019 | 23,01 | 1,41 | 23,03 | 22,32 | 0,32 | 235.852 |
| 14-05-2019 | 22,69 | 0,84 | 22,95 | 22,52 | 0,19 | 262.993 |
| 13-05-2019 | 22,50 | -5,70 | 23,10 | 22,34 | -1,36 | 319.073 |
| 10-05-2019 | 23,86 | 0,21 | 24,01 | 23,44 | 0,05 | 154.258 |
| 09-05-2019 | 23,81 | 0,13 | 23,85 | 23,22 | 0,03 | 211.049 |
| 08-05-2019 | 23,78 | -0,79 | 24,31 | 23,69 | -0,19 | 212.183 |
| 07-05-2019 | 23,97 | -4,77 | 24,71 | 23,80 | -1,20 | 378.534 |
| 06-05-2019 | 25,17 | -1,83 | 25,34 | 24,45 | -0,47 | 360.720 |
| 03-05-2019 | 25,64 | 4,65 | 25,68 | 24,77 | 1,14 | 354.108 |
| 02-05-2019 | 24,50 | 1,07 | 24,65 | 23,98 | 0,26 | 245.170 |
| 01-05-2019 | 24,24 | -2,73 | 25,05 | 24,17 | -0,68 | 212.365 |
| 30-04-2019 | 24,92 | -1,31 | 25,36 | 24,86 | -0,33 | 367.914 |
| 29-04-2019 | 25,25 | 1,36 | 25,33 | 24,75 | 0,34 | 236.363 |
| 26-04-2019 | 24,91 | 3,45 | 25,03 | 23,92 | 0,83 | 411.751 |
| 25-04-2019 | 24,08 | -0,70 | 24,25 | 23,35 | -0,17 | 415.135 |
| 24-04-2019 | 24,25 | -2,92 | 25,62 | 23,48 | -0,73 | 507.049 |
| 23-04-2019 | 24,98 | -2,00 | 25,73 | 24,00 | -0,51 | 597.925 |
| 22-04-2019 | 25,49 | -0,89 | 25,67 | 25,17 | -0,23 | 245.260 |
