Premium
Acacia Research Technologies (ACTG)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.32 | 4.48 | 4.25 | 163855 | 4.33672193 | CS |
| 4 | -0.21 | -4.6357615894 | 4.53 | 4.585 | 4.25 | 236134 | 4.4253488 | CS |
| 12 | -0.27 | -5.88235294118 | 4.59 | 5.36 | 4.145 | 260105 | 4.4963806 | CS |
| 26 | -0.86 | -16.6023166023 | 5.18 | 5.7 | 4.145 | 295898 | 4.69562196 | CS |
| 52 | 0.46 | 11.9170984456 | 3.86 | 5.7395 | 3.66 | 258566 | 4.76464505 | CS |
| 156 | -0.95 | -18.0265654649 | 5.27 | 5.7395 | 3.3 | 294542 | 4.39155886 | CS |
| 260 | 1.7 | 64.8854961832 | 2.62 | 9.09 | 1.75 | 358688 | 4.90960593 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.32 | -0.03 | -0.69 | 4.35 | 4.37 | 4.305 | 143744 |
| 1735860900 | 4.35 | 0.01 | 0.23 | 4.39 | 4.48 | 4.33 | 187708 |
| 1735688100 | 4.34 | 0.01 | 0.23 | 4.36 | 4.39 | 4.3099999 | 208896 |
| 1735601700 | 4.33 | -0.04 | -0.92 | 4.32 | 4.35 | 4.25 | 115071 |
| 1735342500 | 4.37 | -0.07 | -1.58 | 4.45 | 4.47 | 4.335 | 130416 |
| 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 | 4.43 | 4.51 | 4.4201 | 229495 |
| 1734737700 | 4.42 | 0.1 | 2.31 | 4.29 | 4.51 | 4.29 | 802884 |
| 1734651300 | 4.32 | 0.01 | 0.23 | 4.35 | 4.415 | 4.3 | 297608 |
| 1734564900 | 4.3099999 | -0.19 | -4.22 | 4.5 | 4.54 | 4.29 | 262105 |
| 1734478500 | 4.5 | 0.01 | 0.22 | 4.45 | 4.515 | 4.45 | 149833 |
| 1734392100 | 4.49 | 0.01 | 0.22 | 4.475 | 4.51 | 4.47 | 161827 |
| 1734132900 | 4.48 | -0.02 | -0.44 | 4.49 | 4.5199999 | 4.434 | 181119 |
| 1734046500 | 4.5 | -0.03 | -0.66 | 4.53 | 4.57 | 4.49 | 242841 |
| 1733960100 | 4.53 | 0.09 | 2.03 | 4.44 | 4.54 | 4.4243 | 476744 |
| 1733873700 | 4.44 | -0.06 | -1.33 | 4.48 | 4.515 | 4.425 | 257875 |
| 1733787300 | 4.5 | -0.03 | -0.66 | 4.53 | 4.585 | 4.5 | 157218 |
| 1733528100 | 4.53 | -0.03 | -0.66 | 4.57 | 4.5701 | 4.475 | 173671 |
| 1733441700 | 4.5599999 | 0.04 | 0.88 | 4.5199999 | 4.5599999 | 4.495 | 132746 |
| 1733355300 | 4.5199999 | 0.05 | 1.12 | 4.51 | 4.55 | 4.47 | 198532 |
| 1733268900 | 4.47 | 0.05 | 1.13 | 4.445 | 4.495 | 4.38 | 321789 |
| 1733182500 | 4.42 | -0.13 | -2.86 | 4.5199999 | 4.55 | 4.42 | 444889 |
| 1732917840 | 4.55 | 0.06 | 1.34 | 4.51 | 4.58 | 4.51 | 128216 |
| 1732750500 | 4.49 | -0.01 | -0.22 | 4.51 | 4.54 | 4.489 | 247884 |
| 1732664100 | 4.5 | -0.08 | -1.75 | 4.57 | 4.595 | 4.5 | 125104 |
| 1732577700 | 4.58 | 0.02 | 0.44 | 4.59 | 4.66 | 4.5599999 | 150441 |
| 1732318500 | 4.5599999 | 0.03 | 0.66 | 4.575 | 4.595 | 4.54 | 135222 |
| 1732232100 | 4.53 | 0.08 | 1.80 | 4.48 | 4.54 | 4.48 | 130565 |
| 1732145700 | 4.45 | 0.03 | 0.68 | 4.46 | 4.48 | 4.4 | 279900 |
| 1732059300 | 4.42 | -0.09 | -2.00 | 4.53 | 4.53 | 4.415 | 294574 |
| 1731972900 | 4.51 | 0.08 | 1.81 | 4.44 | 4.5599999 | 4.44 | 311155 |
| 1731713700 | 4.43 | 0.06 | 1.37 | 4.38 | 4.46 | 4.36 | 298972 |
| 1731627300 | 4.37 | 0.07 | 1.63 | 4.36 | 4.46 | 4.32 | 304197 |
| 1731540900 | 4.3 | -0.01 | -0.23 | 4.35 | 4.365 | 4.215 | 483448 |
| 1731454500 | 4.3099999 | -0.42 | -8.88 | 4.24 | 4.6487999 | 4.1449999 | 1108018 |
| 1731368100 | 4.73 | 0.04 | 0.85 | 4.71 | 4.765 | 4.6849999 | 272605 |
| 1731108900 | 4.69 | 0.01 | 0.21 | 4.68 | 4.7 | 4.635 | 145449 |
| 1731022500 | 4.68 | -0.04 | -0.85 | 4.755 | 4.755 | 4.655 | 244616 |
| 1730936100 | 4.72 | 0.26 | 5.83 | 4.7699999 | 4.7699999 | 4.63 | 404359 |
| 1730849700 | 4.46 | 0.1 | 2.29 | 4.37 | 4.475 | 4.36 | 510469 |
| 1730763300 | 4.36 | -0.23 | -5.01 | 4.58 | 4.58 | 4.335 | 497970 |
| 1730500500 | 4.59 | 0.07 | 1.55 | 4.5946999 | 4.667 | 4.57 | 332250 |
| 1730414100 | 4.5199999 | -0.1 | -2.16 | 4.62 | 4.65 | 4.5199999 | 361871 |
| 1730327700 | 4.62 | -0.14 | -2.94 | 4.78 | 4.795 | 4.62 | 218262 |
| 1730241300 | 4.76 | 0.02 | 0.42 | 4.781 | 4.785 | 4.73 | 96381 |
| 1730154900 | 4.74 | -0.01 | -0.21 | 4.79 | 4.83 | 4.74 | 125205 |
| 1729895700 | 4.75 | 0.01 | 0.21 | 4.74 | 4.78 | 4.74 | 175087 |
| 1729809300 | 4.74 | -0.04 | -0.84 | 4.79 | 4.8099999 | 4.74 | 102703 |
| 1729722900 | 4.78 | 0.05 | 1.06 | 4.71 | 4.8101 | 4.71 | 229504 |
| 1729636500 | 4.73 | -0.06 | -1.25 | 4.78 | 4.78 | 4.725 | 126224 |
| 1729550100 | 4.79 | 0.06 | 1.27 | 4.9 | 5.36 | 4.788 | 388512 |
| 1729290900 | 4.73 | -0.04 | -0.84 | 4.7699999 | 4.7699999 | 4.73 | 122388 |
| 1729204500 | 4.7699999 | 0.11 | 2.36 | 4.66 | 4.78 | 4.66 | 160305 |
| 1729118100 | 4.66 | 0.14 | 3.10 | 4.53 | 4.7 | 4.53 | 244141 |
| 1729031700 | 4.5199999 | -0.07 | -1.53 | 4.6 | 4.65 | 4.5199999 | 284913 |
| 1728945300 | 4.59 | -0.01 | -0.22 | 4.59 | 4.71 | 4.585 | 263017 |
| 1728686100 | 4.6 | 0.08 | 1.77 | 4.535 | 4.61 | 4.535 | 294440 |
| 1728599700 | 4.5199999 | -0.03 | -0.66 | 4.5199999 | 4.59 | 4.485 | 320545 |
| 1728513300 | 4.55 | 0 | 0.00 | 4.76 | 4.76 | 4.54 | 283618 |
| 1728426900 | 4.55 | 0.07 | 1.56 | 4.48 | 4.615 | 4.48 | 245837 |
| 1728340500 | 4.48 | -0.05 | -1.10 | 4.5143 | 4.561 | 4.475 | 312531 |
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
