Atento S.A. Ordinary Sharesのデータ

Atento S.A. Ordinary Sharesの基本情報

名前 Atento S.A. Ordinary Shares
ティッカー ATTO
国 nan
上場年 2014.0
セクター Public Utilities

Atento S.A. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.86 22.56 23.86 22.88 63700.0 22.88
2021-02-12 23.89 22.56 23.71 23.83 15800.0 23.83
2021-02-11 25.26 23.22 24.05 23.44 39300.0 23.44
2021-02-10 25.0 23.5 25.0 23.74 31400.0 23.74
2021-02-09 23.85 21.41 21.41 23.85 40100.0 23.85
2021-02-08 21.1 20.74 20.85 21.1 9300.0 21.1
2021-02-05 21.39 20.63 21.01 20.84 9200.0 20.84
2021-02-04 21.13 20.76 20.76 20.96 11600.0 20.96
2021-02-03 20.8 20.0 20.0 20.74 15700.0 20.74
2021-02-02 20.37 18.79 18.92 19.99 47900.0 19.99
2021-02-01 19.0 16.72 16.72 18.75 69100.0 18.75
2021-01-29 16.74 16.27 16.66 16.42 10600.0 16.42
2021-01-28 16.89 16.0 16.62 16.86 3900.0 16.86
2021-01-27 17.15 15.61 17.15 16.77 42000.0 16.77
2021-01-26 17.82 17.22 17.38 17.62 14800.0 17.62
2021-01-25 17.73 17.14 17.71 17.46 6900.0 17.46
2021-01-22 17.77 16.89 17.25 17.58 13600.0 17.58
2021-01-21 17.71 17.02 17.71 17.29 21700.0 17.29
2021-01-20 18.5 17.62 18.5 17.7 25700.0 17.7
2021-01-19 18.56 16.72 16.91 18.45 51700.0 18.45
2021-01-15 17.12 16.0 16.5 16.7 62700.0 16.7
2021-01-14 17.14 14.11 14.11 16.5 66600.0 16.5
2021-01-13 14.4 14.0 14.07 14.27 26200.0 14.27
2021-01-12 14.09 13.58 13.58 14.05 10500.0 14.05
2021-01-11 13.84 13.49 13.84 13.59 19300.0 13.59
2021-01-08 14.17 13.94 14.0 13.96 14000.0 13.96
2021-01-07 14.25 13.76 13.76 14.1 8900.0 14.1
2021-01-06 14.48 13.44 13.75 14.16 24300.0 14.16
2021-01-05 13.78 13.14 13.4 13.78 3500.0 13.78
2021-01-04 13.74 13.32 13.74 13.32 30800.0 13.32
2020-12-31 13.74 13.55 13.74 13.6 2800.0 13.6
2020-12-30 13.69 12.85 12.96 13.43 23600.0 13.43
2020-12-29 13.29 12.27 12.44 13.2 31500.0 13.2
2020-12-28 12.81 12.3 12.68 12.62 22100.0 12.62
2020-12-24 12.6 12.57 12.57 12.58 900.0 12.58
2020-12-23 13.0 12.43 12.43 12.8 9700.0 12.8
2020-12-22 12.89 12.3 12.67 12.83 15300.0 12.83
2020-12-21 13.3 12.44 13.3 12.6 35000.0 12.6
2020-12-18 13.47 13.22 13.47 13.36 6500.0 13.36
2020-12-17 13.78 12.84 12.84 13.5 42100.0 13.5
2020-12-16 12.77 12.3 12.3 12.7 5100.0 12.7
2020-12-15 12.79 11.9 12.75 12.19 18100.0 12.19
2020-12-14 13.6 12.55 13.0 12.7 90700.0 12.7
2020-12-11 12.78 10.58 10.58 12.72 110700.0 12.72
2020-12-10 10.78 10.2 10.44 10.65 74800.0 10.65
2020-12-09 10.48 10.18 10.18 10.3 50500.0 10.3
2020-12-08 10.65 10.07 10.23 10.23 44300.0 10.23
2020-12-07 10.33 10.05 10.08 10.27 19100.0 10.27
2020-12-04 10.2 10.0 10.0 10.02 57800.0 10.02
2020-12-03 10.29 9.87 10.11 10.08 54600.0 10.08
2020-12-02 10.33 10.1 10.23 10.21 5200.0 10.21
2020-12-01 10.65 10.09 10.34 10.46 14400.0 10.46
2020-11-30 10.44 9.83 10.37 10.26 66100.0 10.26
2020-11-27 10.68 10.05 10.68 10.56 18800.0 10.56
2020-11-25 10.9 10.64 10.75 10.78 5700.0 10.78
2020-11-24 11.32 10.8 11.13 10.96 11000.0 10.96
2020-11-23 11.14 10.54 11.0 11.01 15500.0 11.01
2020-11-20 11.0 10.9 10.96 10.98 20800.0 10.98
2020-11-19 10.99 10.55 10.96 10.83 8300.0 10.83
2020-11-18 11.54 10.81 11.4 10.81 25500.0 10.81
2020-11-17 11.51 11.17 11.17 11.49 22600.0 11.49
2020-11-16 12.03 10.9 11.72 11.24 67300.0 11.24
2020-11-13 12.21 11.38 11.5 11.54 68300.0 11.54
2020-11-12 11.84 10.2 10.2 11.45 122000.0 11.45
2020-11-11 10.15 10.01 10.07 10.04 3300.0 10.04
2020-11-10 10.05 9.76 9.88 9.89 10700.0 9.89
2020-11-09 10.0 8.85 8.85 10.0 41500.0 10.0
2020-11-06 8.73 8.16 8.5 8.7 1000.0 8.7
2020-11-05 8.75 8.5 8.65 8.52 27400.0 8.52
2020-11-04 8.75 8.5 8.5 8.65 4100.0 8.65
2020-11-03 8.61 8.5 8.54 8.57 18500.0 8.57
2020-11-02 8.98 8.35 8.58 8.6 20900.0 8.6
2020-10-30 8.72 8.15 8.31 8.47 17400.0 8.47
2020-10-29 8.49 8.25 8.25 8.43 7500.0 8.43
2020-10-28 8.44 8.1 8.16 8.2 23900.0 8.2
2020-10-27 8.8 8.1 8.72 8.32 18700.0 8.32
2020-10-26 8.8 8.62 8.71 8.75 38700.0 8.75
2020-10-23 8.86 8.68 8.68 8.86 3600.0 8.86
2020-10-22 8.7 8.42 8.42 8.7 6200.0 8.7
2020-10-21 8.61 8.4 8.4 8.4 800.0 8.4
2020-10-20 8.83 8.48 8.83 8.69 8600.0 8.69
2020-10-19 9.03 8.83 9.03 8.86 5700.0 8.86
2020-10-16 9.01 8.6 8.77 8.9 12500.0 8.9
2020-10-15 9.01 8.46 8.46 8.69 31900.0 8.69
2020-10-14 8.8 8.35 8.35 8.65 5700.0 8.65
2020-10-13 8.89 8.35 8.83 8.62 25000.0 8.62
2020-10-12 8.89 8.4 8.89 8.86 10100.0 8.86
2020-10-09 9.21 8.9 9.13 8.93 22300.0 8.93
2020-10-08 9.29 9.02 9.18 9.02 8600.0 9.02
2020-10-07 9.29 9.11 9.13 9.13 3500.0 9.13
2020-10-06 9.54 9.2 9.22 9.22 2000.0 9.22
2020-10-05 9.49 9.2 9.49 9.2 5100.0 9.2
2020-10-02 9.45 9.32 9.35 9.32 2000.0 9.32
2020-10-01 9.47 9.21 9.47 9.37 2900.0 9.37
2020-09-30 9.5 9.21 9.4 9.21 1500.0 9.21
2020-09-29 9.62 9.4 9.62 9.48 2900.0 9.48
2020-09-28 9.71 9.27 9.71 9.32 4800.0 9.32
2020-09-25 9.5 9.22 9.22 9.5 7400.0 9.5
2020-09-24 9.83 9.0 9.5 9.4 37200.0 9.4
2020-09-23 9.88 9.5 9.76 9.54 6700.0 9.54
2020-09-22 10.02 9.33 10.0 9.89 13300.0 9.89
2020-09-21 10.0 9.5 9.86 9.99 13300.0 9.99
2020-09-18 9.81 9.24 9.29 9.81 24500.0 9.81
2020-09-17 9.25 8.99 9.16 9.18 19500.0 9.18
2020-09-16 9.25 8.75 8.87 9.25 16200.0 9.25
2020-09-15 9.25 8.8 9.25 8.95 10100.0 8.95
2020-09-14 9.25 9.0 9.25 9.13 23000.0 9.13
2020-09-11 9.33 9.08 9.33 9.24 6600.0 9.24
2020-09-10 9.82 9.2 9.82 9.3 46000.0 9.3
2020-09-09 10.17 9.65 10.17 9.71 11300.0 9.71
2020-09-08 10.25 9.1 9.66 9.89 18600.0 9.89
2020-09-04 10.2 8.99 10.2 9.89 34100.0 9.89
2020-09-03 10.25 10.0 10.25 10.18 7200.0 10.18
2020-09-02 10.49 10.2 10.49 10.25 5100.0 10.25
2020-09-01 10.54 10.02 10.54 10.43 23900.0 10.43
2020-08-31 10.61 10.07 10.59 10.6 30700.0 10.6
2020-08-28 10.6 10.38 10.47 10.56 1600.0 10.56
2020-08-27 10.78 10.25 10.36 10.39 15700.0 10.39
2020-08-26 11.25 10.4 11.14 10.52 13800.0 10.52
2020-08-25 11.1 10.78 10.85 10.78 14500.0 10.78
2020-08-24 11.25 10.23 10.35 10.99 28500.0 10.99
2020-08-21 10.77 10.03 10.74 10.19 20700.0 10.19
2020-08-20 11.95 10.41 11.95 10.48 44700.0 10.48
2020-08-19 12.33 11.5 11.5 11.94 67800.0 11.94
2020-08-18 12.5 10.53 11.0 11.2 78300.0 11.2
2020-08-17 10.95 9.72 9.72 10.8 31500.0 10.8
2020-08-14 10.05 9.32 9.32 9.73 33600.0 9.73
2020-08-13 12.11 8.9 8.9 9.6 215500.0 9.6
2020-08-12 9.34 8.71 8.71 8.95 14300.0 8.95
2020-08-11 8.75 8.34 8.38 8.62 17500.0 8.62
2020-08-10 8.45 8.21 8.43 8.39 10900.0 8.39
2020-08-07 8.44 8.12 8.44 8.41 14800.0 8.41
2020-08-06 8.7 8.12 8.45 8.42 90200.0 8.42
2020-08-05 8.68 8.06 8.68 8.36 29200.0 8.36
2020-08-04 9.15 8.51 8.7 8.7 29300.0 8.7
2020-08-03 9.0 7.85 8.17 8.67 158100.0 8.67
2020-07-31 18.59 7.26 7.26 8.35 1070700.0 8.35
2020-07-30 7.82 6.61 7.41 7.14 98200.0 7.14
2020-07-29 8.28 7.47 8.08 7.98 102000.0 7.98
2020-07-28 8.03 7.47 7.58 8.03 34300.0 8.03
2020-07-27 7.58 7.42 7.58 7.47 17200.0 7.47
2020-07-24 7.53 7.22 7.22 7.42 9400.0 7.42
2020-07-23 7.47 7.29 7.42 7.37 8100.0 7.37
2020-07-22 7.58 7.07 7.07 7.47 38300.0 7.47
2020-07-21 7.58 7.12 7.27 7.32 45300.0 7.32
2020-07-20 7.58 7.22 7.42 7.42 57000.0 7.42
2020-07-17 7.47 7.27 7.42 7.37 34100.0 7.37
2020-07-16 7.42 7.17 7.42 7.22 34800.0 7.22
2020-07-15 7.53 7.17 7.22 7.42 42100.0 7.42
2020-07-14 7.78 7.22 7.58 7.27 33200.0 7.27
2020-07-13 7.93 7.58 7.93 7.58 22500.0 7.58
2020-07-10 8.33 7.68 7.98 7.73 25300.0 7.73
2020-07-09 8.59 7.53 8.59 7.53 65400.0 7.53
2020-07-08 8.74 8.28 8.69 8.64 202500.0 8.64
2020-07-07 8.54 6.31 6.46 8.38 248800.0 8.38
2020-07-06 6.87 6.11 6.41 6.46 92400.0 6.46
2020-07-02 7.02 5.71 5.81 6.01 181100.0 6.01
2020-07-01 5.91 5.56 5.91 5.81 10900.0 5.81
2020-06-30 6.36 5.91 6.36 5.96 40900.0 5.96
2020-06-29 6.41 6.11 6.11 6.33 38100.0 6.33
2020-06-26 6.06 5.71 6.06 6.06 73200.0 6.06
2020-06-25 6.11 5.86 5.91 6.06 73800.0 6.06
2020-06-24 6.31 6.01 6.06 6.06 164000.0 6.06
2020-06-23 6.16 5.96 6.16 6.06 17800.0 6.06
2020-06-22 6.16 5.91 5.91 6.16 30700.0 6.16
2020-06-19 6.16 5.9 6.11 6.11 47900.0 6.11
2020-06-18 6.21 6.06 6.16 6.16 56900.0 6.16
2020-06-17 6.31 6.13 6.26 6.16 99300.0 6.16
2020-06-16 6.31 6.09 6.16 6.29 106700.0 6.29
2020-06-15 6.26 6.01 6.26 6.06 86300.0 6.06
2020-06-12 6.82 6.31 6.82 6.31 45400.0 6.31
2020-06-11 7.27 6.26 7.22 6.3 130200.0 6.3
2020-06-10 7.78 7.32 7.63 7.58 123400.0 7.58
2020-06-09 7.88 7.12 7.88 7.58 125400.0 7.58
2020-06-08 7.93 7.37 7.58 7.88 151500.0 7.88
2020-06-05 7.9 6.57 6.57 7.27 278100.0 7.27
2020-06-04 6.52 6.06 6.26 6.11 201700.0 6.11
2020-06-03 6.49 5.45 5.56 6.21 312200.0 6.21
2020-06-02 5.96 4.8 5.15 5.51 374300.0 5.51
2020-06-01 5.31 4.53 4.54 5.3 131600.0 5.3
2020-05-29 4.59 4.29 4.29 4.55 95200.0 4.55
2020-05-28 4.49 4.1 4.49 4.29 154400.0 4.29
2020-05-27 4.61 4.19 4.34 4.29 96600.0 4.29
2020-05-26 4.64 4.39 4.6 4.39 95500.0 4.39
2020-05-22 4.75 4.29 4.39 4.6 82900.0 4.6
2020-05-21 4.49 3.79 3.94 4.2 223700.0 4.2
2020-05-20 4.14 3.86 4.14 3.94 155200.0 3.94
2020-05-19 4.19 3.96 4.16 3.99 88000.0 3.99
2020-05-18 4.39 3.99 4.39 4.04 137600.0 4.04
2020-05-15 4.29 3.99 4.14 4.14 130600.0 4.14
2020-05-14 4.55 4.09 4.09 4.22 82500.0 4.22
2020-05-13 4.79 4.34 4.7 4.44 76000.0 4.44
2020-05-12 5.05 4.64 5.05 4.72 32100.0 4.72
2020-05-11 5.2 4.6 5.05 4.73 88000.0 4.73
2020-05-08 5.05 4.44 4.44 4.85 215800.0 4.85
2020-05-07 5.0 4.44 4.73 4.85 98500.0 4.85
2020-05-06 5.05 4.55 4.75 4.73 61000.0 4.73
2020-05-05 5.25 4.75 4.75 4.84 62600.0 4.84
2020-05-04 5.05 4.6 5.05 4.75 59900.0 4.75
2020-05-01 5.2 4.8 5.05 4.98 79600.0 4.98
2020-04-30 5.33 4.7 5.3 4.86 209700.0 4.86
2020-04-29 5.81 4.75 4.83 5.3 267600.0 5.3
2020-04-28 5.4 4.77 5.15 4.8 81100.0 4.8
2020-04-27 5.15 4.6 4.6 5.0 130600.0 5.0
2020-04-24 4.86 4.39 4.75 4.44 79400.0 4.44
2020-04-23 4.77 4.55 4.77 4.6 103800.0 4.6
2020-04-22 5.05 4.7 5.05 4.75 36900.0 4.75
2020-04-21 5.05 4.7 5.05 4.95 37700.0 4.95
2020-04-20 5.1 4.82 4.9 5.05 137000.0 5.05
2020-04-17 5.35 5.0 5.05 5.1 150600.0 5.1
2020-04-16 5.35 4.85 5.35 5.25 72900.0 5.25
2020-04-15 5.45 4.7 5.05 5.3 246900.0 5.3
2020-04-14 5.61 5.0 5.04 5.56 415900.0 5.56
2020-04-13 5.13 4.9 4.9 5.0 79700.0 5.0
2020-04-09 5.56 4.75 4.75 4.93 172700.0 4.93
2020-04-08 5.15 4.55 4.8 4.65 28600.0 4.65
2020-04-07 5.15 4.65 5.0 4.83 41500.0 4.83
2020-04-06 5.15 4.55 4.55 4.86 406500.0 4.86
2020-04-03 5.05 4.39 5.05 4.55 28700.0 4.55
2020-04-02 5.08 4.65 4.65 5.0 4100.0 5.0
2020-04-01 5.71 4.55 5.71 4.61 12500.0 4.61
2020-03-31 7.02 5.51 6.87 5.56 41600.0 5.56
2020-03-30 6.72 6.11 6.46 6.41 4100.0 6.41
2020-03-27 6.76 6.31 6.62 6.31 1000.0 6.31
2020-03-26 7.07 6.57 7.02 6.82 23000.0 6.82
2020-03-25 6.87 4.86 4.86 6.82 23300.0 6.82
2020-03-24 5.81 4.81 5.56 5.05 38100.0 5.05
2020-03-23 5.35 4.85 4.85 5.35 36900.0 5.35
2020-03-20 6.72 5.05 6.36 5.1 48000.0 5.1
2020-03-19 6.36 6.06 6.06 6.26 22500.0 6.26
2020-03-18 7.07 5.76 7.07 6.01 18400.0 6.01
2020-03-17 7.58 7.07 7.12 7.17 13400.0 7.17
2020-03-16 8.59 6.26 8.59 7.15 19000.0 7.15
2020-03-13 8.99 7.88 8.13 8.48 9500.0 8.48
2020-03-12 9.14 6.62 8.03 8.84 36300.0 8.84
2020-03-11 10.1 8.23 10.1 8.59 15400.0 8.59
2020-03-10 10.66 9.6 10.61 10.35 11400.0 10.35
2020-03-09 11.36 9.65 11.36 10.15 28000.0 10.15
2020-03-06 12.58 11.67 12.47 11.82 18700.0 11.82
2020-03-05 13.43 12.27 13.43 12.47 17200.0 12.47
2020-03-04 14.19 11.92 14.19 13.64 61400.0 13.64
2020-03-03 15.51 14.29 14.65 14.49 17800.0 14.49
2020-03-02 15.0 14.34 15.0 14.55 17200.0 14.55
2020-02-28 15.05 13.74 14.29 15.0 7500.0 15.0
2020-02-27 15.14 13.43 14.29 14.7 12300.0 14.7
2020-02-26 15.4 14.49 15.0 14.65 12800.0 14.65
2020-02-25 16.46 14.95 15.91 14.95 13600.0 14.95
2020-02-24 16.16 14.65 15.15 16.01 13400.0 16.01
2020-02-21 17.37 16.92 17.07 16.92 15500.0 16.92
2020-02-20 17.07 16.46 16.52 17.07 16900.0 17.07
2020-02-19 16.77 15.71 15.71 16.52 41700.0 16.52
2020-02-18 15.86 15.43 15.66 15.71 44700.0 15.71