Atco

ACOx
🏛️ usa →
35.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:55 35.49 35.50 35.49 35.50 0.6K
13:30 35.42 35.42 35.42 35.42 0.1K
14:00 35.43 35.43 35.43 35.43 0.1K
15:55 35.43 35.43 35.43 35.43 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 35.62 35.75 35.62 35.75 0.0M
2025-09-25 35.49 35.50 35.42 35.43 0.0M
2025-09-24 35.57 35.57 35.32 35.32 0.0M
2025-09-22 35.00 35.05 34.96 35.02 0.0M
2025-09-19 34.77 34.77 34.77 34.77 0.0M
2025-09-18 34.81 34.81 34.71 34.78 0.0M
2025-09-17 35.11 35.11 34.95 35.09 0.0M
2025-09-16 35.27 35.27 35.27 35.27 0.0M
2025-09-15 35.40 35.40 35.36 35.36 0.0M
2025-09-12 35.25 35.31 35.25 35.29 0.0M
2025-09-09 35.38 35.39 35.29 35.29 0.0M
2025-09-08 35.42 35.42 35.40 35.40 0.0M
2025-09-03 36.11 36.11 36.09 36.09 0.0M
2025-09-02 36.50 36.50 36.08 36.17 0.0M
2025-08-29 36.60 36.75 36.59 36.59 0.0M
2025-08-27 35.90 36.22 35.90 36.22 0.0M
2025-08-26 36.00 36.10 36.00 36.09 0.0M
2025-08-25 36.49 36.52 36.42 36.43 0.0M
2025-08-22 37.00 37.00 37.00 37.00 0.0M
2025-08-21 36.93 36.96 36.93 36.96 0.0M
2025-08-20 36.73 36.73 36.73 36.73 0.0M
2025-08-19 36.66 36.70 36.66 36.70 0.0M
2025-08-18 36.84 36.89 36.55 36.55 0.0M
2025-08-14 36.60 36.60 36.60 36.60 0.0M
2025-08-13 37.04 37.04 36.79 36.79 0.0M
2025-08-12 36.96 37.17 36.96 37.17 0.0M
2025-08-11 36.51 36.80 36.51 36.80 0.0M
2025-08-08 36.90 36.90 36.57 36.57 0.0M
2025-08-07 36.62 36.62 36.62 36.62 0.0M
2025-08-06 36.79 36.80 36.76 36.76 0.0M
2025-08-05 36.42 36.57 36.42 36.57 0.0M
2025-08-04 36.90 36.90 36.26 36.26 0.0M
2025-08-01 36.77 37.00 36.75 36.75 0.0M
2025-07-31 36.89 36.89 35.99 36.00 0.0M
2025-07-28 37.12 37.14 37.06 37.14 0.0M
2025-07-25 37.58 37.58 37.21 37.21 0.0M
2025-07-24 37.69 37.69 37.69 37.69 0.0M
2025-07-23 37.79 37.82 37.79 37.82 0.0M
2025-07-22 38.16 38.29 38.16 38.29 0.0M
2025-07-21 37.00 37.08 37.00 37.06 0.0M
2025-07-18 36.82 36.82 36.82 36.82 0.0M
2025-07-17 36.44 36.44 36.44 36.44 0.0M
2025-07-16 36.87 37.21 36.87 36.94 0.0M
2025-07-15 36.49 36.81 36.49 36.81 0.0M
2025-07-14 36.87 36.87 36.87 36.87 0.0M
2025-07-11 36.41 36.41 36.25 36.35 0.0M
2025-07-10 36.72 36.72 36.70 36.70 0.0M
2025-07-08 36.84 37.03 36.78 36.78 0.0M
2025-07-07 36.00 36.91 36.00 36.91 0.0M
2025-07-03 37.17 37.17 37.17 37.17 0.0M
2025-07-02 37.00 37.27 37.00 37.22 0.0M
2025-07-01 37.00 37.00 37.00 37.00 0.0M
2025-06-30 37.04 37.04 36.97 36.98 0.0M
2025-06-27 36.64 36.64 36.57 36.57 0.0M
2025-06-26 37.36 37.36 37.04 37.04 0.0M
2025-06-25 37.22 37.22 36.83 36.83 0.0M
2025-06-24 37.54 37.56 37.54 37.56 0.0M
2025-06-23 37.45 37.45 37.45 37.45 0.0M
2025-06-20 37.12 37.23 37.09 37.23 0.0M
2025-06-18 37.56 37.56 37.56 37.56 0.0M
2025-06-17 37.88 37.88 37.54 37.59 0.0M
2025-06-16 38.04 38.04 37.94 37.94 0.0M
2025-06-13 37.95 37.95 37.94 37.94 0.0M
2025-06-12 37.93 37.93 37.87 37.87 0.0M
2025-06-11 37.10 37.16 37.10 37.13 0.0M
2025-06-10 36.72 36.72 36.72 36.72 0.0M
2025-06-09 36.94 36.97 36.94 36.96 0.0M
2025-06-06 36.77 36.92 36.67 36.92 0.0M
2025-06-05 37.10 37.29 37.05 37.05 0.0M
2025-06-04 37.41 37.54 37.34 37.34 0.0M
2025-06-03 37.40 37.69 37.40 37.69 0.0M
2025-06-02 37.67 37.67 37.52 37.55 0.0M
2025-05-30 37.26 37.60 37.26 37.47 0.0M
2025-05-29 37.20 37.36 37.11 37.26 0.0M
2025-05-28 37.53 37.58 37.32 37.54 0.0M
2025-05-27 38.01 38.01 37.75 37.75 0.0M
2025-05-23 37.60 37.88 37.60 37.88 0.0M
2025-05-22 37.01 37.01 37.01 37.01 0.0M
2025-05-21 37.00 37.71 37.00 37.71 0.0M
2025-05-20 36.78 36.82 36.78 36.82 0.0M
2025-05-16 36.22 36.29 36.22 36.29 0.0M
2025-05-15 36.05 36.05 36.05 36.05 0.0M
2025-05-14 35.53 35.53 35.53 35.53 0.0M
2025-05-13 35.71 35.71 35.69 35.71 0.0M
2025-05-12 35.61 35.61 35.34 35.53 0.0M
2025-05-09 36.76 36.76 36.44 36.44 0.0M
2025-05-08 36.81 36.81 36.81 36.81 0.0M
2025-05-07 37.33 37.33 37.33 37.33 0.0M
2025-05-06 37.59 37.68 37.59 37.68 0.0M
2025-05-05 36.80 37.06 36.80 37.06 0.0M
2025-05-02 37.16 37.16 36.90 36.90 0.0M
2025-04-29 36.70 36.85 36.70 36.85 0.0M
2025-04-28 36.40 36.40 36.27 36.27 0.0M
2025-04-25 36.37 36.39 36.37 36.39 0.0M
2025-04-24 36.32 36.33 36.30 36.33 0.0M
2025-04-23 36.24 36.36 36.24 36.25 0.0M
2025-04-22 36.53 36.53 36.42 36.42 0.0M
2025-04-21 36.43 36.43 36.43 36.43 0.0M
2025-04-17 36.47 36.47 35.88 36.33 0.0M
2025-04-16 36.07 36.20 35.88 35.88 0.0M
2025-04-15 35.66 35.66 35.66 35.66 0.0M
2025-04-14 35.30 35.40 35.30 35.40 0.0M
2025-04-11 34.73 35.04 34.60 35.04 0.0M
2025-04-10 34.03 34.28 33.74 34.16 0.0M
2025-04-09 33.26 33.61 32.95 33.41 0.0M
2025-04-08 34.86 34.97 33.74 33.78 0.0M
2025-04-07 33.99 34.61 33.68 34.21 0.0M
2025-04-04 35.92 36.01 35.19 35.27 0.0M
2025-04-03 35.68 36.74 35.68 36.48 0.0M
2025-04-02 36.76 36.76 35.21 35.21 0.0M
2025-04-01 34.85 35.35 34.79 35.16 0.0M
2025-03-31 34.70 35.15 34.70 35.06 0.0M
2025-03-28 34.88 34.97 34.88 34.97 0.0M
2025-03-27 34.49 34.49 34.24 34.29 0.0M
2025-03-26 34.75 34.76 34.69 34.76 0.0M
2025-03-25 34.61 34.80 34.45 34.74 0.0M
2025-03-24 34.17 34.17 34.13 34.13 0.0M
2025-03-21 33.71 33.72 33.71 33.72 0.0M
2025-03-20 33.72 34.32 33.72 34.32 0.0M
2025-03-19 33.78 33.83 33.75 33.75 0.0M
2025-03-18 33.38 33.64 33.38 33.64 0.0M
2025-03-17 33.13 33.70 33.13 33.61 0.0M
2025-03-14 33.30 33.30 33.26 33.29 0.0M
2025-03-13 33.34 33.48 33.34 33.38 0.0M
2025-03-12 32.95 33.36 32.95 33.36 0.0M
2025-03-11 33.03 33.03 32.38 32.75 0.0M
2025-03-10 33.25 33.25 32.88 32.91 0.0M
2025-03-07 33.54 33.54 33.48 33.48 0.0M
2025-03-06 33.23 33.64 33.22 33.37 0.0M
2025-03-05 33.02 33.29 33.00 33.29 0.0M
2025-03-04 32.85 33.11 32.85 33.02 0.1M
2025-03-03 32.96 33.41 32.93 33.01 0.0M
2025-02-28 32.81 32.81 32.32 32.48 0.1M
2025-02-27 33.59 33.59 32.55 32.58 0.1M
2025-02-26 33.98 33.98 33.59 33.59 0.0M
2025-02-24 34.13 34.17 33.78 33.78 0.0M
2025-02-21 34.01 34.01 33.80 33.95 0.0M
2025-02-20 33.61 33.80 33.57 33.80 0.0M
2025-02-19 33.07 33.70 33.03 33.70 0.1M
2025-02-18 30.80 33.25 30.80 33.00 0.0M
2025-02-14 33.82 33.82 33.22 33.27 0.0M
2025-02-13 33.69 33.73 33.62 33.73 0.0M
2025-02-12 32.96 33.43 32.96 33.42 0.0M
2025-02-11 32.95 33.01 32.84 32.84 0.0M
2025-02-10 32.93 33.05 32.93 33.05 0.0M
2025-02-07 32.86 32.95 32.86 32.95 0.0M
2025-02-06 32.52 32.64 32.52 32.60 0.0M
2025-02-05 32.86 32.95 32.86 32.95 0.0M
2025-02-04 32.11 32.24 31.98 32.12 0.0M
2025-02-03 31.50 31.59 30.79 31.57 0.0M
2025-01-31 31.95 32.11 31.79 31.82 0.0M
2025-01-30 32.17 32.34 32.17 32.24 0.0M
2025-01-29 31.98 31.98 31.63 31.68 0.0M
2025-01-28 32.35 32.35 31.91 31.91 0.0M
2025-01-27 32.34 32.50 32.08 32.48 0.0M
2025-01-24 32.78 32.78 32.51 32.51 0.0M
2025-01-23 32.64 32.89 32.64 32.81 0.0M
2025-01-22 32.61 32.72 32.61 32.72 0.0M
2025-01-21 33.01 33.11 32.87 33.11 0.0M
2025-01-17 32.74 32.74 32.74 32.74 0.0M
2025-01-16 31.75 32.58 31.75 32.54 0.0M
2025-01-15 31.80 31.97 31.80 31.96 0.0M
2025-01-14 31.83 31.97 31.80 31.87 0.1M
2025-01-13 32.00 32.15 31.82 32.14 0.1M
2025-01-10 32.51 32.51 32.42 32.44 0.0M
2025-01-08 32.81 32.81 32.76 32.76 0.0M
2025-01-07 33.00 33.16 32.43 33.03 0.0M
2025-01-06 32.73 32.73 32.48 32.48 0.0M
2025-01-03 32.80 32.80 32.73 32.76 0.0M
2025-01-02 32.91 32.91 32.73 32.76 0.0M