Premium
AtlasClear Holdings Inc (ATCH)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0897 | 51.2571428571 | 0.175 | 0.43 | 0.17 | 32720573 | 0.2964594 | CS |
| 4 | 0.0498 | 23.1735691019 | 0.2149 | 0.43 | 0.14 | 8850182 | 0.29329606 | CS |
| 12 | -0.7653 | -74.3009708738 | 1.03 | 1.1 | 0.14 | 3146584 | 0.29990266 | CS |
| 26 | -1.3653 | -83.7607361963 | 1.63 | 1.65 | 0.14 | 1484557 | 0.31316237 | CS |
| 52 | -8.9653 | -97.1321776815 | 9.23 | 9.23 | 0.14 | 1265543 | 0.4181063 | CS |
| 156 | -8.9653 | -97.1321776815 | 9.23 | 9.23 | 0.14 | 1265543 | 0.4181063 | CS |
| 260 | -8.9653 | -97.1321776815 | 9.23 | 9.23 | 0.14 | 1265543 | 0.4181063 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 0.293 | -0.005 | -1.68 | 0.2546 | 0.295 | 0.24 | 5157271 |
| 1727303400 | 0.298 | 0.1054 | 54.72 | 0.4 | 0.43 | 0.2803 | 156125737 |
| 1727217000 | 0.1926 | -0.005701 | -2.87 | 0.1988 | 0.2 | 0.19 | 960447 |
| 1727130600 | 0.198301 | -0.011599 | -5.53 | 0.2054 | 0.2054 | 0.1719999 | 453985 |
| 1726871400 | 0.2099 | 0.0283 | 15.58 | 0.175 | 0.2099 | 0.17 | 905423 |
| 1726785000 | 0.1816 | 0.0392 | 27.53 | 0.148 | 0.1865999 | 0.148 | 1177603 |
| 1726698600 | 0.1424 | -0.020087 | -12.36 | 0.162 | 0.162 | 0.14 | 639106 |
| 1726612200 | 0.162487 | 0.007487 | 4.83 | 0.164 | 0.168 | 0.1598999 | 305159 |
| 1726525800 | 0.155 | -0.008 | -4.91 | 0.1683 | 0.177 | 0.155 | 154926 |
| 1726266600 | 0.163 | 0.0011 | 0.68 | 0.19 | 0.19 | 0.16 | 276121 |
| 1726180200 | 0.1619 | -0.0101 | -5.87 | 0.1777 | 0.1828 | 0.1550999 | 369660 |
| 1726093800 | 0.1719999 | -0.0091 | -5.02 | 0.1809 | 0.1871 | 0.17 | 241199 |
| 1726007400 | 0.1811 | -0.0189 | -9.45 | 0.197 | 0.198 | 0.18 | 311044 |
| 1725921000 | 0.2 | -0.0049 | -2.39 | 0.22 | 0.22 | 0.18 | 271517 |
| 1725661800 | 0.2049 | -0.015 | -6.82 | 0.2124 | 0.219 | 0.2 | 124366 |
| 1725575400 | 0.2199 | -0.0201 | -8.38 | 0.242 | 0.242 | 0.213 | 78142 |
| 1725489000 | 0.24 | 0.0138 | 6.10 | 0.2218 | 0.24 | 0.2004 | 239687 |
| 1725402600 | 0.2262 | 0.0063 | 2.86 | 0.22 | 0.2449 | 0.2102 | 301196 |
| 1725057000 | 0.2199 | 0.0051 | 2.37 | 0.2149 | 0.22 | 0.21 | 60869 |
| 1724970600 | 0.2148 | -0.0022 | -1.01 | 0.2121 | 0.2199 | 0.2046 | 53468 |
| 1724884200 | 0.217 | 0.0028 | 1.31 | 0.221 | 0.25 | 0.2 | 133182 |
| 1724797800 | 0.2142 | -0.0067 | -3.03 | 0.226 | 0.23 | 0.21 | 321982 |
| 1724711400 | 0.2209 | -0.0024 | -1.07 | 0.2233 | 0.2435 | 0.2121 | 227510 |
| 1724452200 | 0.2233 | 0.0083 | 3.86 | 0.2124 | 0.226 | 0.2029 | 138883 |
| 1724365800 | 0.215 | -0.0074 | -3.33 | 0.2169 | 0.2199 | 0.195 | 430636 |
| 1724279400 | 0.2224 | -0.0032 | -1.42 | 0.2336 | 0.2448 | 0.2 | 271651 |
| 1724193000 | 0.2256 | -0.019 | -7.77 | 0.2499 | 0.2569 | 0.2256 | 227218 |
| 1724106600 | 0.2446 | -0.0031 | -1.25 | 0.2424 | 0.279899 | 0.2195 | 390872 |
| 1723847400 | 0.2477 | -0.1213 | -32.87 | 0.364602 | 0.3847999 | 0.2227 | 1533790 |
| 1723761000 | 0.369 | 0.08 | 27.68 | 0.32 | 0.3825 | 0.3083 | 588102 |
| 1723674600 | 0.289 | 0.019 | 7.04 | 0.27 | 0.289 | 0.2501 | 18433 |
| 1723588200 | 0.27 | 0.00475 | 1.79 | 0.2546 | 0.28 | 0.25 | 89467 |
| 1723501800 | 0.26525 | -0.00385 | -1.43 | 0.2601 | 0.2849999 | 0.26 | 112257 |
| 1723242600 | 0.2691 | 0.007 | 2.67 | 0.26 | 0.2691 | 0.2512 | 46081 |
| 1723156200 | 0.2621 | 0.0217 | 9.03 | 0.23 | 0.265 | 0.23 | 113963 |
| 1723069800 | 0.2404 | 0.0105 | 4.57 | 0.24 | 0.2491 | 0.24 | 166466 |
| 1722983400 | 0.2299 | -0.0581 | -20.17 | 0.2794 | 0.3201 | 0.21 | 292477 |
| 1722897000 | 0.288 | 0.0181001 | 6.71 | 0.25 | 0.288 | 0.2111 | 551231 |
| 1722637800 | 0.2698999 | -0.012 | -4.26 | 0.2792 | 0.3 | 0.255 | 413015 |
| 1722551400 | 0.2819 | -0.0521 | -15.60 | 0.36 | 0.38 | 0.271 | 3295494 |
| 1722465000 | 0.334 | -0.026 | -7.22 | 0.367 | 0.38 | 0.3251 | 2618940 |
| 1722378600 | 0.36 | -0.0839 | -18.90 | 0.4439 | 0.45 | 0.35 | 169438 |
| 1722292200 | 0.4439 | -0.025199 | -5.37 | 0.455 | 0.469 | 0.4297 | 166081 |
| 1722033000 | 0.469099 | 0.049099 | 11.69 | 0.4362 | 0.469099 | 0.4201 | 288621 |
| 1721946600 | 0.42 | 0.0001 | 0.02 | 0.4073 | 0.4756 | 0.4 | 260287 |
| 1721860200 | 0.4199 | -0.1351 | -24.34 | 0.4882 | 0.4882 | 0.4004 | 592444 |
| 1721773800 | 0.555 | 0.035 | 6.73 | 0.4849 | 0.6199 | 0.4849 | 2916537 |
| 1721687400 | 0.52 | -0.0541 | -9.42 | 0.59 | 0.5999 | 0.5111 | 129027 |
| 1721428200 | 0.5741 | -0.0258 | -4.30 | 0.5967 | 0.6125 | 0.5511 | 38481 |
| 1721341800 | 0.5999 | -0.039953 | -6.24 | 0.65 | 0.65 | 0.5512 | 111639 |
| 1721255400 | 0.639853 | -0.070147 | -9.88 | 0.7 | 0.73 | 0.634 | 127033 |
| 1721169000 | 0.71 | -0.01 | -1.39 | 0.7467 | 0.76 | 0.71 | 259059 |
| 1721082600 | 0.72 | 0.01 | 1.41 | 0.7473999 | 0.75 | 0.7 | 46375 |
| 1720823400 | 0.71 | -0.07 | -8.97 | 0.8186 | 0.8186 | 0.65 | 115605 |
| 1720737000 | 0.78 | -0.2 | -20.41 | 1.02 | 1.02 | 0.7782 | 157520 |
| 1720650600 | 0.98 | -0.03 | -2.97 | 1.1 | 1.1 | 0.98 | 64235 |
| 1720564200 | 1.01 | -0.02 | -1.94 | 1.03 | 1.09 | 1.01 | 1026 |
| 1720477800 | 1.03 | 0 | 0.00 | 1.06 | 1.07 | 1.01 | 11513 |
| 1720218600 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.02 | 4980 |
| 1720040640 | 1.02 | -0.02 | -1.92 | 1.04 | 1.0402 | 1.02 | 8831 |
| 1719959400 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 1.04 | 9157 |
| 1719873000 | 1.05 | 0.01 | 1.00 | 1.04 | 1.07 | 1.02 | 19151 |
| 1719613800 | 1.0396 | 0.08 | 8.29 | 0.99 | 1.06 | 0.9596 | 17304 |
| 1719527400 | 0.96 | -0.051 | -5.04 | 0.98 | 1.04 | 0.96 | 22776 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
