Premium
Allegiant Travel Company (ALGT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.43 | -17.8619887575 | 103.18 | 107.57 | 80.48 | 367923 | 100.75275843 | CS |
| 4 | -12.42 | -12.7817227539 | 97.17 | 107.57 | 80.48 | 301150 | 101.57464969 | CS |
| 12 | 8.92 | 11.7631544244 | 75.83 | 107.57 | 69.71 | 315953 | 88.95845223 | CS |
| 26 | 44.6733 | 111.46950722 | 40.0767 | 107.57 | 36.085 | 369253 | 66.17588936 | CS |
| 52 | 7.68 | 9.9649669132 | 77.07 | 107.57 | 36.085 | 369192 | 61.84164818 | CS |
| 156 | -89.62 | -51.3964558124 | 174.37 | 185.06 | 36.085 | 280395 | 83.79471636 | CS |
| 260 | -88 | -50.9406657019 | 172.75 | 271.29 | 36.085 | 251653 | 107.86433398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 99.11 | 1.3 | 1.33 | 98.64 | 100.875 | 97.57 | 568035 |
| 1738625700 | 97.81 | -4.62 | -4.51 | 99 | 100.52 | 97.1866 | 455353 |
| 1738366500 | 102.43 | -1.63 | -1.57 | 104.26 | 107.57 | 102.08 | 250719 |
| 1738280100 | 104.06 | 0.7 | 0.68 | 102.89 | 105.41 | 102.22 | 280903 |
| 1738193700 | 103.36 | 0.33 | 0.32 | 103.18 | 104.595 | 102.38 | 317132 |
| 1738107300 | 103.03 | -1.21 | -1.16 | 102.36 | 104.29 | 100.9 | 248512 |
| 1738020900 | 104.24 | 1.51 | 1.47 | 102.01 | 106.16 | 101.81 | 361878 |
| 1737761700 | 102.73 | -1.59 | -1.52 | 101.98 | 104.1082 | 100.13 | 191861 |
| 1737675300 | 104.32 | 0 | 0.00 | 104.32 | 104.32 | 104.32 | 0 |
| 1737588900 | 104.32 | -0.98 | -0.93 | 105.64 | 105.83 | 103.51 | 254988 |
| 1737502500 | 105.3 | 2.31 | 2.24 | 104.03 | 106.87 | 103.18 | 268590 |
| 1737156900 | 102.99 | 0.65 | 0.64 | 104.84 | 105.02 | 102.45 | 208810 |
| 1737070500 | 102.34 | 0.22 | 0.22 | 102 | 103.8669 | 101.49 | 214063 |
| 1736984100 | 102.12 | 1.15 | 1.14 | 103.43 | 105.15 | 101.82 | 289966 |
| 1736897700 | 100.97 | 3.72 | 3.83 | 98.99 | 101 | 98.01 | 340747 |
| 1736811300 | 97.25 | -3.69 | -3.66 | 98.6 | 100.98 | 94.6682 | 310846 |
| 1736552100 | 100.94 | 1.64 | 1.65 | 99.72 | 101.71 | 96.74 | 341874 |
| 1736379300 | 99.3 | 0.18 | 0.18 | 97.79 | 100.1 | 94.29 | 258481 |
| 1736292900 | 99.12 | 1 | 1.02 | 99.66 | 101 | 97.36 | 279972 |
| 1736206500 | 98.12 | 4.19 | 4.46 | 95.03 | 100.12 | 94.89 | 428178 |
| 1735947300 | 93.93 | 1.98 | 2.15 | 92.14 | 94.032 | 88.95 | 258205 |
| 1735860900 | 91.95 | -2.17 | -2.31 | 95 | 96.925 | 91.69 | 268080 |
| 1735688100 | 94.12 | 1.88 | 2.04 | 92.87 | 94.53 | 91.6 | 335467 |
| 1735601700 | 92.24 | 1.13 | 1.24 | 91.08 | 92.62 | 88.89 | 245955 |
| 1735342500 | 91.11 | -0.3 | -0.33 | 90.57 | 91.655 | 88.88 | 226443 |
| 1735256100 | 91.41 | 1.07 | 1.18 | 88.76 | 92.22 | 88.07 | 309801 |
| 1735077840 | 90.34 | 3.04 | 3.48 | 87.21 | 90.34 | 86.65 | 182730 |
| 1734996900 | 87.3 | 2.83 | 3.35 | 84.01 | 87.99 | 83.985 | 258815 |
| 1734737700 | 84.47 | 2.35 | 2.86 | 80.57 | 85.56 | 80.57 | 397739 |
| 1734651300 | 82.12 | 1.27 | 1.57 | 81.91 | 84.09 | 80.605 | 184009 |
| 1734564900 | 80.85 | -2.88 | -3.44 | 84.8 | 87.96 | 79.61 | 330092 |
| 1734478500 | 83.73 | -0.69 | -0.82 | 84.82 | 85.92 | 83.35 | 268401 |
| 1734392100 | 84.42 | -0.48 | -0.57 | 84.92 | 86.17 | 83.09 | 272930 |
| 1734132900 | 84.9 | -2.44 | -2.79 | 87.7 | 87.7 | 84.45 | 774666 |
| 1734046500 | 87.34 | 0.64 | 0.74 | 88 | 94.45 | 87.06 | 529644 |
| 1733960100 | 86.7 | 3.92 | 4.74 | 83.06 | 87.67 | 83.06 | 387764 |
| 1733873700 | 82.78 | 0.52 | 0.63 | 82.34 | 83.82 | 81.075 | 251895 |
| 1733787300 | 82.26 | 2.42 | 3.03 | 81.09 | 84.17 | 80.05 | 285943 |
| 1733528100 | 79.84 | -1.28 | -1.58 | 82.47 | 82.9 | 79.42 | 226120 |
| 1733441700 | 81.12 | -1.78 | -2.15 | 84.15 | 86.21 | 80.53 | 243934 |
| 1733355300 | 82.9 | 3.86 | 4.88 | 80.42 | 83.335 | 80.25 | 254102 |
| 1733268900 | 79.04 | -1.73 | -2.14 | 80.48 | 80.85 | 78.73 | 218563 |
| 1733182500 | 80.77 | -1.07 | -1.31 | 81.84 | 82 | 79.55 | 304130 |
| 1732917840 | 81.84 | 0.82 | 1.01 | 80.63 | 83.1575 | 80.63 | 167574 |
| 1732750500 | 81.02 | 0.28 | 0.35 | 80.77 | 82.55 | 80.26 | 251280 |
| 1732664100 | 80.74 | -3.27 | -3.89 | 83.12 | 84.79 | 80.36 | 285184 |
| 1732577700 | 84.01 | 4.92 | 6.22 | 81.5 | 86.94 | 81.5 | 636222 |
| 1732318500 | 79.09 | 3.92 | 5.21 | 75.86 | 79.3 | 75.245 | 376962 |
| 1732232100 | 75.17 | 2.47 | 3.40 | 72.58 | 76.03 | 72.56 | 315412 |
| 1732145700 | 72.7 | 1.91 | 2.70 | 70.02 | 73 | 69.71 | 346631 |
| 1732059300 | 70.79 | -3.41 | -4.60 | 71.7 | 73.58 | 70.33 | 442944 |
| 1731972900 | 74.2 | -3.49 | -4.49 | 77.87 | 77.87 | 74.159 | 405345 |
| 1731713700 | 77.69 | 1.61 | 2.12 | 76.25 | 78.19 | 75.79 | 487584 |
| 1731627300 | 76.08 | 1.55 | 2.08 | 75.95 | 77.56 | 74.88 | 310019 |
| 1731540900 | 74.531 | -0.01 | -0.01 | 75.04 | 77.26 | 73.84 | 362374 |
| 1731454500 | 74.54 | -0.29 | -0.39 | 74.13 | 74.72 | 72.56 | 330231 |
| 1731368100 | 74.83 | 1.11 | 1.51 | 73.3 | 75.87 | 72.84 | 525931 |
| 1731108900 | 73.72 | 2.61 | 3.67 | 71.11 | 74.28 | 70.346 | 450592 |
| 1731022500 | 71.11 | -2.76 | -3.74 | 72.94 | 74.41 | 71.1 | 464948 |
| 1730936100 | 73.87 | 7.62 | 11.50 | 69.86 | 74.35 | 69.06 | 772640 |
| 1730849700 | 66.25 | 0.29 | 0.44 | 65.51 | 68.62 | 65.43 | 455408 |
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
