Atmus Filtration Technologies Inc (ATMU)

ATMU
🏛️ États-Unis →
45.09
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 44.86 44.86 44.86 44.86 7.0K
09:31 44.86 45.08 44.84 44.86 5.4K
09:32 44.86 44.86 44.86 44.86 0.3K
09:33 44.86 44.86 44.86 44.86 0.3K
09:35 44.93 45.35 44.93 45.00 3.0K
09:36 44.99 44.99 44.99 44.99 1.5K
09:38 44.89 45.00 44.89 45.00 1.9K
09:39 44.64 44.64 44.64 44.64 0.2K
09:40 44.70 44.70 44.64 44.64 1.1K
09:41 44.65 44.65 44.65 44.65 0.1K
09:42 44.80 44.80 44.80 44.80 1.5K
09:45 44.82 44.82 44.82 44.82 0.4K
09:46 44.94 44.94 44.92 44.93 0.6K
09:47 44.93 44.96 44.92 44.96 2.0K
09:51 45.01 45.01 44.89 44.89 1.4K
09:58 44.90 44.90 44.88 44.88 2.3K
10:02 44.89 44.89 44.89 44.89 2.1K
10:07 44.75 44.75 44.75 44.75 1.2K
10:09 44.75 44.75 44.75 44.75 0.8K
10:13 44.80 44.80 44.79 44.79 0.8K
10:15 44.75 44.75 44.74 44.74 1.4K
10:16 44.77 44.77 44.77 44.77 0.5K
10:17 44.78 44.78 44.78 44.78 0.7K
10:22 44.76 44.76 44.76 44.76 1.3K
10:25 44.75 44.75 44.74 44.74 0.6K
10:27 44.69 44.69 44.69 44.69 0.8K
10:30 44.67 44.67 44.67 44.67 0.7K
10:31 44.71 44.71 44.68 44.68 2.6K
10:37 44.68 44.68 44.68 44.68 2.2K
10:40 44.75 44.75 44.75 44.75 0.4K
10:44 44.71 44.71 44.71 44.71 0.2K
10:45 44.66 44.66 44.66 44.66 1.7K
10:51 44.65 44.65 44.65 44.65 0.2K
10:52 44.65 44.65 44.65 44.65 3.5K
10:53 44.63 44.63 44.63 44.63 1.9K
10:56 44.65 44.65 44.65 44.65 0.2K
10:58 44.75 44.75 44.75 44.75 1.8K
11:01 44.65 44.65 44.65 44.65 0.4K
11:04 44.64 44.64 44.64 44.64 0.9K
11:07 44.69 44.69 44.69 44.69 1.5K
11:13 44.71 44.71 44.71 44.71 1.3K
11:21 44.71 44.71 44.71 44.71 0.4K
11:22 44.75 44.75 44.75 44.75 0.6K
11:25 44.79 44.79 44.79 44.79 1.4K
11:28 44.83 44.83 44.83 44.83 2.2K
11:31 44.90 44.90 44.90 44.90 0.4K
11:32 44.94 44.94 44.94 44.94 1.7K
11:34 45.00 45.00 44.92 44.92 3.0K
11:36 44.88 44.88 44.88 44.88 1.1K
11:37 44.85 44.85 44.85 44.85 0.7K
11:39 44.82 44.82 44.82 44.82 0.3K
11:40 44.82 44.82 44.82 44.82 0.5K
11:42 44.81 44.81 44.81 44.81 0.4K
11:43 44.81 44.81 44.81 44.81 0.3K
11:44 44.81 44.81 44.81 44.81 0.8K
11:47 44.80 44.80 44.80 44.80 0.7K
11:50 44.81 44.81 44.81 44.81 0.7K
11:51 44.83 44.83 44.83 44.83 0.9K
11:52 44.83 44.83 44.83 44.83 2.5K
11:58 44.75 44.75 44.75 44.75 3.2K
12:09 44.68 44.68 44.68 44.68 1.0K
12:12 44.64 44.65 44.64 44.65 0.8K
12:13 44.64 44.64 44.64 44.64 0.2K
12:15 44.66 44.66 44.66 44.66 3.1K
12:25 44.76 44.76 44.76 44.76 0.7K
12:26 44.75 44.75 44.75 44.75 0.2K
12:27 44.79 44.79 44.79 44.79 1.2K
12:31 44.73 44.73 44.73 44.73 1.8K
12:36 44.69 44.69 44.69 44.69 2.3K
12:41 44.68 44.68 44.68 44.68 0.5K
12:42 44.70 44.70 44.70 44.70 0.2K
12:43 44.68 44.68 44.68 44.68 1.0K
12:47 44.70 44.70 44.70 44.70 0.6K
12:48 44.71 44.71 44.71 44.71 1.3K
12:55 44.70 44.70 44.70 44.70 0.3K
12:56 44.70 44.70 44.68 44.68 1.5K
12:57 44.66 44.66 44.65 44.65 2.2K
12:58 44.71 44.71 44.71 44.71 0.9K
13:01 44.78 44.78 44.78 44.78 0.5K
13:02 44.75 44.75 44.75 44.75 0.8K
13:05 44.72 44.72 44.72 44.72 0.9K
13:08 44.71 44.71 44.71 44.71 1.0K
13:12 44.74 44.74 44.74 44.74 1.0K
13:16 44.74 44.74 44.74 44.74 0.4K
13:17 44.74 44.74 44.74 44.74 0.4K
13:19 44.71 44.71 44.71 44.71 0.8K
13:20 44.69 44.69 44.69 44.69 2.4K
13:23 44.76 44.76 44.76 44.76 2.1K
13:31 44.71 44.71 44.71 44.71 0.2K
13:32 44.68 44.68 44.68 44.68 1.3K
13:38 44.69 44.69 44.65 44.65 2.7K
13:39 44.64 44.64 44.64 44.64 0.1K
13:40 44.64 44.64 44.64 44.64 1.4K
13:42 44.68 44.68 44.68 44.68 3.7K
13:56 44.61 44.61 44.61 44.61 1.6K
13:59 44.62 44.62 44.62 44.62 1.0K
14:00 44.63 44.63 44.63 44.63 1.2K
14:02 44.65 44.65 44.65 44.65 1.2K
14:05 44.63 44.63 44.63 44.63 1.1K
14:08 44.60 44.60 44.60 44.60 0.6K
14:12 44.62 44.62 44.62 44.62 1.8K
14:17 44.70 44.70 44.70 44.70 1.5K
14:18 44.77 44.77 44.77 44.77 0.2K
14:19 44.77 44.77 44.70 44.70 3.3K
14:21 44.71 44.71 44.71 44.71 1.2K
14:24 44.75 44.75 44.75 44.75 0.8K
14:28 44.77 44.77 44.77 44.77 1.0K
14:30 44.78 44.78 44.78 44.78 0.8K
14:32 44.77 44.77 44.77 44.77 1.3K
14:34 44.79 44.79 44.77 44.77 1.6K
14:35 44.79 44.79 44.79 44.79 0.9K
14:37 44.79 44.79 44.79 44.79 0.8K
14:40 44.77 44.77 44.77 44.77 3.4K
14:41 44.79 44.79 44.79 44.79 2.4K
14:44 44.81 44.81 44.81 44.81 0.5K
14:45 44.77 44.81 44.77 44.81 4.1K
14:49 44.80 44.80 44.80 44.80 0.5K
14:51 44.79 44.79 44.79 44.79 0.9K
14:52 44.77 44.77 44.74 44.74 2.5K
14:53 44.75 44.78 44.75 44.78 2.1K
14:55 44.79 44.79 44.79 44.79 1.3K
15:00 44.82 44.82 44.82 44.82 1.2K
15:02 44.79 44.79 44.79 44.79 2.1K
15:04 44.86 44.86 44.86 44.86 1.9K
15:05 44.90 44.90 44.89 44.89 0.7K
15:06 44.90 44.90 44.90 44.90 1.2K
15:07 44.87 44.88 44.87 44.88 1.5K
15:09 44.89 44.90 44.89 44.90 3.5K
15:11 44.88 44.88 44.87 44.87 0.8K
15:12 44.87 44.87 44.87 44.87 2.5K
15:14 44.92 44.92 44.92 44.92 0.8K
15:15 44.90 44.90 44.87 44.87 2.0K
15:16 44.88 44.90 44.88 44.90 2.2K
15:17 44.95 44.95 44.95 44.95 1.1K
15:19 44.96 44.96 44.96 44.96 1.0K
15:20 44.98 44.98 44.98 44.98 0.5K
15:21 44.98 44.98 44.98 44.98 1.8K
15:25 44.98 44.98 44.94 44.94 3.6K
15:27 44.90 44.90 44.90 44.90 0.8K
15:28 44.92 44.92 44.92 44.92 0.8K
15:29 44.90 44.90 44.89 44.89 1.6K
15:30 44.88 44.88 44.88 44.88 0.7K
15:31 44.89 44.89 44.89 44.89 0.1K
15:32 44.88 44.88 44.86 44.86 1.7K
15:33 44.87 44.87 44.86 44.86 2.4K
15:35 44.88 44.88 44.88 44.88 0.5K
15:36 44.86 44.89 44.86 44.89 1.2K
15:37 44.87 44.87 44.87 44.87 1.7K
15:38 44.89 44.89 44.89 44.89 2.5K
15:40 44.95 44.95 44.95 44.95 1.2K
15:41 44.94 44.96 44.94 44.96 2.1K
15:42 44.97 44.98 44.97 44.98 1.3K
15:44 44.96 44.97 44.96 44.96 3.0K
15:45 44.99 44.99 44.99 44.99 1.3K
15:46 45.00 45.02 45.00 45.02 1.8K
15:47 45.02 45.02 45.00 45.00 2.2K
15:48 45.00 45.00 45.00 45.00 0.7K
15:49 45.02 45.05 45.02 45.05 3.0K
15:50 45.07 45.09 45.07 45.09 6.4K
15:51 45.06 45.07 45.06 45.07 5.9K
15:52 45.07 45.08 45.06 45.06 4.4K
15:53 45.08 45.08 45.08 45.08 2.5K
15:54 45.09 45.09 45.02 45.02 5.5K
15:55 45.02 45.02 44.98 44.98 7.4K
15:56 44.99 45.01 44.98 44.98 6.5K
15:57 45.03 45.05 44.99 45.03 13.3K
15:58 45.01 45.01 44.99 45.01 11.5K
15:59 45.01 45.04 45.01 45.01 115.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 45.24 45.46 44.71 45.09 0.4M
2025-09-29 45.21 45.34 44.79 45.23 0.4M
2025-09-26 44.68 45.35 44.59 45.01 0.4M
2025-09-25 44.78 45.12 44.13 44.37 0.6M
2025-09-24 45.74 46.01 44.64 44.70 0.7M
2025-09-23 46.17 46.65 45.27 45.40 0.7M
2025-09-22 45.83 46.24 45.02 46.03 0.6M
2025-09-19 46.55 46.65 45.71 45.98 2.0M
2025-09-18 46.58 46.87 46.01 46.44 1.1M
2025-09-17 46.61 47.08 45.67 45.83 0.7M
2025-09-16 46.54 46.91 45.83 46.38 0.7M
2025-09-15 46.79 47.10 46.29 46.42 0.8M
2025-09-12 46.47 46.88 46.33 46.37 0.6M
2025-09-11 45.59 46.72 45.50 46.70 0.7M
2025-09-10 45.43 46.07 45.24 45.51 1.0M
2025-09-09 45.94 46.17 45.06 45.44 0.7M
2025-09-08 46.29 46.53 45.79 46.19 0.9M
2025-09-05 45.81 46.39 45.30 46.08 0.5M
2025-09-04 44.91 45.61 44.39 45.58 0.5M
2025-09-03 44.58 45.35 43.95 44.68 0.9M
2025-09-02 43.72 44.79 43.72 44.78 0.9M
2025-08-29 44.56 44.78 44.16 44.52 0.6M
2025-08-28 44.83 44.83 44.25 44.59 0.5M
2025-08-27 43.82 44.68 43.82 44.56 0.6M
2025-08-26 44.17 44.42 43.90 44.04 0.6M
2025-08-25 43.85 44.39 43.79 44.21 0.7M
2025-08-22 42.76 44.45 42.60 43.93 0.8M
2025-08-21 42.17 42.60 42.17 42.26 0.8M
2025-08-20 43.04 43.29 41.82 42.31 1.2M
2025-08-19 44.12 44.70 43.59 43.92 0.6M
2025-08-18 43.61 44.06 43.29 43.99 0.8M
2025-08-15 45.20 45.34 43.35 43.45 1.2M
2025-08-14 45.01 45.35 44.72 45.18 1.0M
2025-08-13 44.48 45.92 44.48 45.61 1.2M
2025-08-12 42.50 43.97 42.22 43.96 1.2M
2025-08-11 41.83 42.85 41.83 42.27 1.6M
2025-08-08 40.00 42.64 39.19 41.00 1.8M
2025-08-07 38.11 38.67 37.42 38.64 0.8M
2025-08-06 37.94 38.34 37.34 37.60 0.7M
2025-08-05 38.12 38.35 37.22 38.07 0.9M
2025-08-04 37.78 38.15 37.65 38.07 0.5M
2025-08-01 37.90 38.23 37.38 37.49 0.7M
2025-07-31 38.46 39.15 38.33 38.91 0.6M
2025-07-30 38.68 38.98 38.36 38.65 0.5M
2025-07-29 39.24 39.24 38.53 38.65 0.4M
2025-07-28 38.54 39.03 38.33 38.72 0.4M
2025-07-25 38.48 38.64 37.97 38.55 0.8M
2025-07-24 38.18 38.34 37.87 38.04 0.4M
2025-07-23 38.74 38.91 38.15 38.41 0.5M
2025-07-22 37.47 38.38 37.39 38.32 0.6M
2025-07-21 38.02 38.02 37.34 37.34 0.6M
2025-07-18 37.81 37.95 37.12 37.68 0.6M
2025-07-17 37.61 38.10 37.42 37.65 0.4M
2025-07-16 37.17 37.78 36.74 37.56 0.5M
2025-07-15 37.88 37.94 37.13 37.14 0.5M
2025-07-14 37.76 38.12 37.55 37.79 0.6M
2025-07-11 38.87 38.88 37.68 37.79 0.6M
2025-07-10 38.61 40.25 38.61 39.00 1.4M
2025-07-09 38.40 38.72 37.79 38.70 0.7M
2025-07-08 37.63 38.25 37.35 38.09 0.8M
2025-07-07 37.67 38.19 37.20 37.64 0.7M
2025-07-03 37.58 38.18 37.41 37.78 0.3M
2025-07-02 37.35 37.68 37.10 37.34 0.5M
2025-07-01 36.36 37.98 36.09 37.30 0.9M
2025-06-30 36.08 36.63 35.48 36.42 0.8M
2025-06-27 37.17 37.17 35.66 35.83 1.9M
2025-06-26 36.36 36.89 36.22 36.81 0.4M
2025-06-25 36.33 36.49 36.12 36.18 0.5M
2025-06-24 35.69 36.57 35.60 36.25 0.4M
2025-06-23 34.92 35.46 34.58 35.42 0.6M
2025-06-20 35.46 35.70 34.78 35.04 1.7M
2025-06-18 35.04 35.56 35.03 35.22 0.6M
2025-06-17 35.81 36.20 35.24 35.25 0.8M
2025-06-16 35.71 36.23 35.38 36.22 0.6M
2025-06-13 36.23 36.49 35.23 35.25 0.4M
2025-06-12 36.09 36.56 35.91 36.34 0.3M
2025-06-11 36.80 37.17 36.39 36.39 0.7M
2025-06-10 36.84 36.84 36.30 36.59 0.6M
2025-06-09 36.47 36.95 36.42 36.58 0.4M
2025-06-06 36.75 36.75 36.14 36.38 0.4M
2025-06-05 36.10 36.26 35.63 36.02 0.7M
2025-06-04 36.88 37.01 36.18 36.22 0.4M
2025-06-03 36.27 36.90 35.94 36.60 0.5M
2025-06-02 35.97 36.46 35.52 36.20 1.5M
2025-05-30 36.10 36.24 35.68 36.02 0.6M
2025-05-29 36.80 36.80 36.06 36.11 0.4M
2025-05-28 36.97 37.24 36.24 36.39 0.9M
2025-05-27 36.58 37.31 36.57 36.86 0.5M
2025-05-23 36.07 36.75 36.07 36.54 2.3M
2025-05-22 37.48 37.57 36.64 36.66 0.5M
2025-05-21 37.86 38.73 37.68 37.71 1.0M
2025-05-20 38.05 38.46 38.05 38.26 0.7M
2025-05-19 37.73 38.58 37.69 38.32 0.5M
2025-05-16 38.46 38.81 37.97 38.16 0.7M
2025-05-15 38.37 38.75 38.00 38.55 0.5M
2025-05-14 38.68 39.16 38.36 38.38 0.6M
2025-05-13 38.25 39.16 38.17 38.82 0.6M
2025-05-12 38.05 38.51 37.65 38.15 0.8M
2025-05-09 36.48 36.90 35.93 36.27 0.9M
2025-05-08 36.01 36.94 35.60 36.42 0.6M
2025-05-07 35.79 36.14 35.29 35.58 0.5M
2025-05-06 36.06 36.69 35.60 35.62 0.5M
2025-05-05 35.64 37.02 35.64 36.32 0.5M
2025-05-02 36.41 38.00 36.04 36.10 0.6M
2025-05-01 34.90 35.92 33.93 35.26 1.3M
2025-04-30 34.29 34.72 33.58 34.67 0.7M
2025-04-29 34.36 34.76 34.06 34.43 0.7M
2025-04-28 34.14 34.63 33.86 34.54 0.5M
2025-04-25 34.40 34.54 33.83 34.27 0.4M
2025-04-24 33.49 34.42 33.38 34.37 0.7M
2025-04-23 34.43 35.07 33.14 33.30 0.8M
2025-04-22 33.05 33.66 32.26 33.15 1.3M
2025-04-21 32.84 33.21 31.68 32.20 0.6M
2025-04-17 33.28 34.34 33.18 33.39 0.4M
2025-04-16 33.34 34.38 32.74 33.20 0.7M
2025-04-15 33.86 34.77 33.40 33.65 0.6M
2025-04-14 33.78 34.25 33.02 33.80 1.2M
2025-04-11 33.09 33.79 32.20 33.15 1.0M
2025-04-10 34.70 34.89 33.24 33.62 1.0M
2025-04-09 31.20 35.92 31.20 35.56 1.7M
2025-04-08 33.43 33.85 31.17 31.66 1.5M
2025-04-07 31.76 34.32 30.94 32.36 1.2M
2025-04-04 33.16 33.86 32.23 32.98 1.1M
2025-04-03 35.88 36.38 34.46 34.78 1.2M
2025-04-02 36.43 37.93 36.43 37.87 0.5M
2025-04-01 36.64 37.23 36.18 37.21 0.8M
2025-03-31 37.04 37.09 36.34 36.73 1.1M
2025-03-28 37.95 38.24 37.21 37.56 0.8M
2025-03-27 38.65 38.69 37.55 38.11 2.4M
2025-03-26 38.56 38.81 37.75 38.08 0.8M
2025-03-25 38.30 38.64 38.00 38.40 0.5M
2025-03-24 38.08 38.34 37.61 38.21 0.9M
2025-03-21 37.81 38.10 37.38 37.51 2.1M
2025-03-20 38.19 39.07 38.01 38.31 0.7M
2025-03-19 37.07 39.09 36.90 38.66 0.8M
2025-03-18 36.72 37.32 36.62 37.23 0.8M
2025-03-17 36.84 37.17 36.42 36.99 0.9M
2025-03-14 36.24 36.82 35.88 36.79 1.2M
2025-03-13 37.28 37.50 35.66 35.75 1.6M
2025-03-12 37.75 38.52 36.65 37.62 1.1M
2025-03-11 37.65 37.68 36.21 37.10 0.9M
2025-03-10 37.06 37.86 36.84 37.60 1.3M
2025-03-07 37.00 38.20 36.90 37.84 1.1M
2025-03-06 36.75 37.68 35.75 37.32 0.8M
2025-03-05 36.91 37.65 36.37 37.04 0.9M
2025-03-04 37.39 37.80 36.05 36.73 0.9M
2025-03-03 39.84 40.21 37.72 38.09 1.2M
2025-02-28 38.64 39.94 38.64 39.80 0.8M
2025-02-27 38.88 39.59 38.57 38.60 0.8M
2025-02-26 39.38 40.04 38.88 38.97 0.6M
2025-02-25 38.24 39.70 38.19 39.19 1.1M
2025-02-24 37.30 39.01 37.30 38.20 1.4M
2025-02-21 38.20 39.07 36.38 37.75 1.9M
2025-02-20 39.43 40.11 38.77 39.18 1.2M
2025-02-19 39.31 39.81 39.17 39.70 0.7M
2025-02-18 40.18 40.58 39.45 39.64 1.0M
2025-02-14 40.11 40.90 40.11 40.27 1.0M
2025-02-13 39.74 40.17 39.18 40.07 0.4M
2025-02-12 40.37 41.11 39.16 39.47 0.7M
2025-02-11 40.41 41.41 40.27 41.35 0.6M
2025-02-10 41.17 41.48 40.52 40.69 0.4M
2025-02-07 40.38 41.08 40.38 40.97 0.5M
2025-02-06 41.19 41.29 40.19 40.64 0.5M
2025-02-05 41.29 41.46 40.76 41.00 0.5M
2025-02-04 40.80 41.38 40.61 41.28 0.4M
2025-02-03 41.32 41.44 39.95 40.80 0.6M
2025-01-31 42.80 42.86 41.53 41.82 0.6M
2025-01-30 42.23 43.16 42.23 42.87 0.5M
2025-01-29 41.81 42.36 41.30 42.06 0.3M
2025-01-28 40.94 42.12 40.90 41.94 0.7M
2025-01-27 42.30 42.52 40.53 40.82 0.6M
2025-01-24 43.33 43.43 42.70 43.05 0.4M
2025-01-23 42.80 43.69 42.49 43.46 0.5M
2025-01-22 42.85 44.09 42.35 42.88 1.4M
2025-01-21 42.37 42.99 42.00 42.75 0.6M
2025-01-17 42.18 42.53 41.87 42.21 0.8M
2025-01-16 41.33 42.04 41.25 41.78 0.4M
2025-01-15 41.78 42.10 41.01 41.24 0.7M
2025-01-14 39.85 41.07 39.83 41.07 0.6M
2025-01-13 38.43 39.87 38.42 39.53 0.5M
2025-01-10 38.81 39.27 38.70 39.14 0.6M
2025-01-08 39.07 39.57 38.72 39.40 0.6M
2025-01-07 39.02 39.51 38.73 39.43 0.7M
2025-01-06 39.15 39.75 38.81 39.44 0.7M
2025-01-03 38.89 39.24 38.69 39.17 0.6M
2025-01-02 39.29 39.62 38.50 38.93 0.5M