![Atlas Copco AB](/common/images/company/TG_ACO5.png)
Atlas Copco AB (ACO5)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 0.562390158172 | 14.225 | 14.225 | 14.155 | 318 | 14.16367925 | DE |
4 | 0.655 | 4.79853479853 | 13.65 | 14.525 | 12.765 | 2132 | 13.21532908 | DE |
12 | -0.565 | -3.79959650303 | 14.87 | 15.89 | 12.765 | 1390 | 13.86727746 | DE |
26 | 0.345 | 2.47134670487 | 13.96 | 15.89 | 12.765 | 1147 | 13.97377088 | DE |
52 | 3.425 | 31.4797794118 | 10.88 | 15.89 | 10.199999 | 943 | 13.44282276 | DE |
156 | 3.425 | 31.4797794118 | 10.88 | 15.89 | 10.199999 | 943 | 13.44282276 | DE |
260 | 3.425 | 31.4797794118 | 10.88 | 15.89 | 10.199999 | 943 | 13.44282276 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724444820 | 14.195 | 0.04 | 0.25 | 14.155 | 14.195 | 14.155 | 232 |
1724358360 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 0 |
1724271960 | 14.16 | -0.07 | -0.46 | 14.16 | 14.16 | 14.16 | 600 |
1724185560 | 14.225 | 0.28 | 1.97 | 14.225 | 14.225 | 14.225 | 36 |
1724099160 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
1723839960 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
1723753560 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
1723667160 | 13.95 | 0.39 | 2.88 | 13.95 | 13.95 | 13.95 | 50 |
1723580760 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 550 |
1723494360 | 13.56 | 0.05 | 0.37 | 13.56 | 13.56 | 13.56 | 150 |
1723235220 | 13.51 | -0.01 | -0.04 | 13.615 | 13.615 | 13.51 | 113 |
1723148760 | 13.515 | 0 | 0.00 | 13.515 | 13.515 | 13.515 | 0 |
1723062360 | 13.515 | 0.5 | 3.80 | 13.5 | 13.515 | 13.5 | 1921 |
1722975960 | 13.02 | 0.25 | 2.00 | 13.065 | 13.065 | 13.02 | 17230 |
1722889620 | 12.765 | -0.57 | -4.27 | 12.785 | 12.965 | 12.765 | 1360 |
1722630360 | 13.335 | -0.86 | -6.03 | 13.66 | 13.66 | 13.335 | 6080 |
1722544020 | 14.19 | -0.33 | -2.24 | 14.445 | 14.445 | 14.19 | 643 |
1722457560 | 14.515 | 0.44 | 3.13 | 14.525 | 14.525 | 14.515 | 508 |
1722371220 | 14.075 | 0.42 | 3.11 | 14.075 | 14.075 | 14.075 | 500 |
1722284820 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
1722025620 | 13.65 | 0.19 | 1.41 | 13.65 | 13.65 | 13.65 | 100 |
1721939160 | 13.46 | -0.35 | -2.50 | 13.395 | 13.46 | 13.365 | 1960 |
1721852820 | 13.805 | -0.2 | -1.39 | 13.71 | 13.805 | 13.71 | 435 |
1721766420 | 14 | 0.19 | 1.38 | 14 | 14 | 14 | 100 |
1721679960 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 0 |
1721420760 | 13.81 | -0.13 | -0.90 | 13.865 | 13.865 | 13.81 | 2302 |
1721334360 | 13.935 | -1.1 | -7.32 | 14.49 | 14.49 | 13.81 | 492 |
1721247960 | 15.035 | 0 | 0.00 | 15.035 | 15.035 | 15.035 | 0 |
1721161560 | 15.035 | 0 | 0.00 | 15.035 | 15.035 | 15.035 | 0 |
1721075160 | 15.035 | 0.43 | 2.91 | 15.065 | 15.065 | 15.035 | 300 |
1720816020 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
1720729620 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
1720643220 | 14.61 | -0.23 | -1.55 | 14.61 | 14.61 | 14.61 | 1655 |
1720556820 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
1720470420 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
1720211220 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
1720124820 | 14.84 | 0.04 | 0.27 | 14.84 | 14.84 | 14.84 | 60 |
1720038420 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1719952020 | 14.8 | -0.43 | -2.82 | 14.8 | 14.8 | 14.8 | 100 |
1719865620 | 15.23 | 0.32 | 2.11 | 15.23 | 15.23 | 15.23 | 260 |
1719606420 | 14.915 | 0 | 0.00 | 14.915 | 14.915 | 14.915 | 0 |
1719520020 | 14.915 | -0.09 | -0.57 | 14.915 | 14.915 | 14.915 | 200 |
1719433560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1719347160 | 15 | -0.23 | -1.51 | 15.11 | 15.11 | 15 | 3500 |
1719260760 | 15.23 | 0 | 0.00 | 15.23 | 15.23 | 15.23 | 0 |
1719001560 | 15.23 | 0 | 0.00 | 15.23 | 15.23 | 15.23 | 0 |
1718915160 | 15.23 | -0.14 | -0.91 | 15.23 | 15.23 | 15.23 | 300 |
1718828820 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
1718742420 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
1718656020 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
1718396820 | 15.37 | -0.22 | -1.38 | 15.37 | 15.37 | 15.37 | 129 |
1718310420 | 15.585 | -0.05 | -0.32 | 15.535 | 15.585 | 15.525 | 2521 |
1718224020 | 15.635 | 0 | 0.00 | 15.635 | 15.635 | 15.635 | 0 |
1718137620 | 15.635 | 0.15 | 1.00 | 15.635 | 15.635 | 15.635 | 47 |
1718051220 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
1717792020 | 15.48 | -0.11 | -0.71 | 15.48 | 15.48 | 15.48 | 20 |
1717705620 | 15.59 | 0.29 | 1.90 | 15.485 | 15.89 | 15.485 | 2145 |
1717619220 | 15.3 | 0.1 | 0.62 | 15.3 | 15.3 | 15.295 | 2655 |
1717532820 | 15.205 | -0.3 | -1.90 | 15.225 | 15.225 | 15.205 | 305 |
1717446420 | 15.5 | 0.63 | 4.24 | 15.4 | 15.5 | 15.4 | 680 |
1717187220 | 14.87 | 0.09 | 0.61 | 14.87 | 14.87 | 14.87 | 40 |
1717100820 | 14.78 | -0.26 | -1.70 | 14.78 | 14.78 | 14.78 | 50 |
1717014420 | 15.035 | -0.16 | -1.02 | 14.99 | 15.035 | 14.99 | 801 |
1716928020 | 15.19 | -0.04 | -0.26 | 15.19 | 15.19 | 15.19 | 1 |
1716841560 | 15.23 | 0.34 | 2.28 | 15.23 | 15.23 | 15.23 | 100 |
1716530400 | 14.89 | 0 | 0.00 | 14.89 | 14.89 | 14.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.