Premium
Acacia Research Technologies (ACTG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.40136054422 | 4.41 | 4.53 | 4.23 | 130401 | 4.31753368 | CS |
| 4 | 0.06 | 1.42857142857 | 4.2 | 4.53 | 4.16 | 143380 | 4.3418476 | CS |
| 12 | -0.12 | -2.7397260274 | 4.38 | 4.66 | 4.16 | 197285 | 4.41845486 | CS |
| 26 | -0.6 | -12.3456790123 | 4.86 | 5.36 | 4.145 | 273183 | 4.55443253 | CS |
| 52 | 0.38 | 9.79381443299 | 3.88 | 5.7395 | 3.82 | 258416 | 4.78535492 | CS |
| 156 | 0.01 | 0.235294117647 | 4.25 | 5.7395 | 3.3 | 289017 | 4.38742964 | CS |
| 260 | 1.74 | 69.0476190476 | 2.52 | 9.09 | 1.75 | 360174 | 4.91711812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.26 | -0.04 | -0.93 | 4.29 | 4.35 | 4.225 | 149541 |
| 1738884900 | 4.3 | -0.05 | -1.15 | 4.38 | 4.38 | 4.28 | 113881 |
| 1738798500 | 4.35 | 0.05 | 1.16 | 4.3099999 | 4.36 | 4.28 | 186499 |
| 1738712100 | 4.3 | 0.06 | 1.42 | 4.24 | 4.34 | 4.24 | 110839 |
| 1738625700 | 4.24 | -0.12 | -2.75 | 4.2699999 | 4.33 | 4.225 | 122956 |
| 1738366500 | 4.36 | -0.02 | -0.46 | 4.4349999 | 4.53 | 4.345 | 137464 |
| 1738280100 | 4.38 | 0.09 | 2.10 | 4.32 | 4.445 | 4.3099999 | 135006 |
| 1738193700 | 4.29 | -0.01 | -0.23 | 4.29 | 4.3 | 4.24 | 120623 |
| 1738107300 | 4.3 | -0.02 | -0.46 | 4.34 | 4.34 | 4.275 | 133124 |
| 1738020900 | 4.32 | -0.03 | -0.69 | 4.34 | 4.406 | 4.32 | 122916 |
| 1737761700 | 4.35 | -0.08 | -1.81 | 4.36 | 4.375 | 4.33 | 129782 |
| 1737675300 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1737588900 | 4.43 | -0.01 | -0.23 | 4.45 | 4.48 | 4.39 | 216473 |
| 1737502500 | 4.44 | 0.05 | 1.14 | 4.4264 | 4.45 | 4.355 | 143393 |
| 1737156900 | 4.39 | 0.02 | 0.57 | 4.4 | 4.45 | 4.34 | 207387 |
| 1737070500 | 4.365 | -0.01 | -0.11 | 4.35 | 4.405 | 4.3099999 | 120664 |
| 1736984100 | 4.37 | 0.04 | 0.92 | 4.4 | 4.44 | 4.355 | 152577 |
| 1736897700 | 4.33 | 0.01 | 0.23 | 4.36 | 4.375 | 4.285 | 90411 |
| 1736811300 | 4.32 | 0.1 | 2.37 | 4.2 | 4.32 | 4.16 | 183584 |
| 1736552100 | 4.22 | -0.04 | -0.94 | 4.23 | 4.235 | 4.16 | 176094 |
| 1736379300 | 4.26 | -0.06 | -1.39 | 4.3099999 | 4.3099999 | 4.25 | 160090 |
| 1736292900 | 4.32 | -0.02 | -0.46 | 4.37 | 4.39 | 4.255 | 163384 |
| 1736206500 | 4.34 | 0.02 | 0.46 | 4.35 | 4.3949999 | 4.33 | 127157 |
| 1735947300 | 4.32 | -0.03 | -0.69 | 4.38 | 4.38 | 4.305 | 144649 |
| 1735860900 | 4.35 | 0.01 | 0.23 | 4.37 | 4.48 | 4.33 | 188082 |
| 1735688100 | 4.34 | 0.01 | 0.23 | 4.36 | 4.39 | 4.3099999 | 208896 |
| 1735601700 | 4.33 | -0.04 | -0.92 | 4.35 | 4.36 | 4.25 | 122823 |
| 1735342500 | 4.37 | -0.07 | -1.58 | 4.44 | 4.47 | 4.335 | 132566 |
| 1735256100 | 4.44 | -0.07 | -1.55 | 4.49 | 4.53 | 4.43 | 147045 |
| 1735077840 | 4.51 | 0.06 | 1.35 | 4.47 | 4.53 | 4.45 | 97981 |
| 1734996900 | 4.45 | 0.03 | 0.68 | 4.42 | 4.51 | 4.42 | 230141 |
| 1734737700 | 4.42 | 0.1 | 2.31 | 4.26 | 4.51 | 4.25 | 845317 |
| 1734651300 | 4.32 | 0.01 | 0.23 | 4.33 | 4.415 | 4.3 | 304057 |
| 1734564900 | 4.3099999 | -0.19 | -4.22 | 4.5199999 | 4.54 | 4.29 | 265306 |
| 1734478500 | 4.5 | 0.01 | 0.22 | 4.45 | 4.515 | 4.44 | 150286 |
| 1734392100 | 4.49 | 0.01 | 0.22 | 4.46 | 4.51 | 4.45 | 164332 |
| 1734132900 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.434 | 182174 |
| 1734046500 | 4.5 | -0.03 | -0.66 | 4.53 | 4.57 | 4.49 | 251274 |
| 1733960100 | 4.53 | 0.09 | 2.03 | 4.44 | 4.54 | 4.4243 | 481783 |
| 1733873700 | 4.44 | -0.06 | -1.33 | 4.51 | 4.515 | 4.425 | 258468 |
| 1733787300 | 4.5 | -0.03 | -0.66 | 4.53 | 4.585 | 4.5 | 162185 |
| 1733528100 | 4.53 | -0.03 | -0.66 | 4.59 | 4.59 | 4.475 | 174651 |
| 1733441700 | 4.5599999 | 0.04 | 0.88 | 4.51 | 4.5599999 | 4.495 | 133936 |
| 1733355300 | 4.5199999 | 0.05 | 1.12 | 4.49 | 4.55 | 4.47 | 199684 |
| 1733268900 | 4.47 | 0.05 | 1.13 | 4.44 | 4.495 | 4.38 | 326448 |
| 1733182500 | 4.42 | -0.13 | -2.86 | 4.57 | 4.57 | 4.42 | 448566 |
| 1732917840 | 4.55 | 0.06 | 1.34 | 4.5199999 | 4.58 | 4.51 | 129353 |
| 1732750500 | 4.49 | -0.01 | -0.22 | 4.51 | 4.54 | 4.489 | 248253 |
| 1732664100 | 4.5 | -0.08 | -1.75 | 4.59 | 4.595 | 4.5 | 126183 |
| 1732577700 | 4.58 | 0.02 | 0.44 | 4.5599999 | 4.66 | 4.545 | 152995 |
| 1732318500 | 4.5599999 | 0.03 | 0.66 | 4.54 | 4.595 | 4.5199999 | 137130 |
| 1732232100 | 4.53 | 0.08 | 1.80 | 4.46 | 4.54 | 4.46 | 131314 |
| 1732145700 | 4.45 | 0.03 | 0.68 | 4.43 | 4.48 | 4.4 | 282716 |
| 1732059300 | 4.42 | -0.09 | -2.00 | 4.51 | 4.53 | 4.415 | 297766 |
| 1731972900 | 4.51 | 0.08 | 1.81 | 4.44 | 4.5599999 | 4.44 | 313499 |
| 1731713700 | 4.43 | 0.06 | 1.37 | 4.38 | 4.46 | 4.36 | 299324 |
| 1731627300 | 4.37 | 0.07 | 1.63 | 4.34 | 4.46 | 4.32 | 308574 |
| 1731540900 | 4.3 | -0.01 | -0.23 | 4.34 | 4.375 | 4.215 | 487849 |
| 1731454500 | 4.3099999 | -0.42 | -8.88 | 4.24 | 4.6487999 | 4.1449999 | 1109133 |
| 1731368100 | 4.73 | 0.04 | 0.85 | 4.71 | 4.765 | 4.6849999 | 273068 |
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
