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 | -11.62 | -9.69302635969 | 119.88 | 123.63 | 108.22 | 593920 | 116.43916597 | CS |
| 4 | 22.87 | 26.7829956669 | 85.39 | 123.63 | 80 | 720160 | 106.41956807 | CS |
| 12 | 19.51 | 21.9830985915 | 88.75 | 123.63 | 69.64 | 642619 | 89.93652484 | CS |
| 26 | 16.45 | 17.9174381876 | 91.81 | 123.63 | 69.64 | 586017 | 90.973176 | CS |
| 52 | 52.57 | 94.3975579099 | 55.69 | 123.63 | 42.56 | 470552 | 80.4344644 | CS |
| 156 | -15.11 | -12.2477101402 | 123.37 | 130.93 | 36.085 | 393948 | 71.12959998 | CS |
| 260 | -76.45 | -41.3892046993 | 184.71 | 215.48 | 36.085 | 321236 | 86.11128792 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 108.26 | -2.88 | -2.59 | 110 | 110.6998 | 103.7 | 635579 |
| 1783463700 | 111.14 | -4.48 | -3.87 | 119.8 | 119.8 | 110.0064 | 543844 |
| 1783377300 | 115.62 | -3.05 | -2.57 | 120.47 | 122.56 | 114.63 | 508691 |
| 1783031700 | 118.67 | -0.49 | -0.41 | 120.01 | 123.63 | 115.42 | 615181 |
| 1782945300 | 119.16 | 1.56 | 1.33 | 119.88 | 123.12 | 118.3 | 707965 |
| 1782858900 | 117.6 | 3.4 | 2.98 | 115.7 | 120.42 | 115.1 | 814465 |
| 1782772500 | 114.2 | -1.9 | -1.64 | 115.93 | 117.055 | 111.85 | 884880 |
| 1782513300 | 116.1 | 6.05 | 5.50 | 111.09 | 117.14 | 110.44 | 2017028 |
| 1782426900 | 110.05 | 2.73 | 2.54 | 108.05 | 114.015 | 107.88 | 928935 |
| 1782340500 | 107.32 | 3.78 | 3.65 | 105 | 107.88 | 104.74 | 694360 |
| 1782254100 | 103.54 | 1.36 | 1.33 | 98.86 | 104.85 | 98.86 | 400285 |
| 1782167700 | 102.18 | 1.42 | 1.41 | 100.05 | 104.065 | 98.5951 | 487210 |
| 1781822100 | 100.76 | 4.87 | 5.08 | 98.5 | 102.56 | 98.32 | 754395 |
| 1781735700 | 95.89 | -0.03 | -0.03 | 98 | 101.335 | 95.78 | 564664 |
| 1781649300 | 95.92 | 0.68 | 0.71 | 96.79 | 99.76 | 95.13 | 386840 |
| 1781562900 | 95.24 | 3.65 | 3.99 | 98.15 | 101.54 | 94.71 | 742409 |
| 1781303700 | 91.59 | 5.55 | 6.45 | 88.36 | 93.065 | 86.96 | 661296 |
| 1781217300 | 86.04 | 5.89 | 7.35 | 80 | 86.41 | 80 | 871363 |
| 1781130900 | 80.15 | -6.54 | -7.54 | 85.39 | 85.99 | 80.01 | 379067 |
| 1781044500 | 86.69 | 4.38 | 5.32 | 85.18 | 88.96 | 81.89 | 666855 |
| 1780958100 | 82.31 | -1.81 | -2.15 | 84.11 | 85.415 | 82.04 | 457946 |
| 1780698900 | 84.12 | -0.35 | -0.41 | 83.85 | 85.31 | 82.68 | 610445 |
| 1780612500 | 84.47 | 1.49 | 1.80 | 84.76 | 86.1 | 83.79 | 461798 |
| 1780526100 | 82.98 | -4.69 | -5.35 | 86.15 | 86.24 | 82.62 | 554255 |
| 1780439700 | 87.67 | -1.49 | -1.67 | 90.7 | 90.7 | 87.02 | 486122 |
| 1780353300 | 89.16 | -2.45 | -2.67 | 88.79 | 89.99 | 85.0201 | 630020 |
| 1780094100 | 91.61 | 0.88 | 0.97 | 90.73 | 93.68 | 89.87 | 528606 |
| 1780007700 | 90.73 | -0.27 | -0.30 | 89 | 92.64 | 88.375 | 448027 |
| 1779921300 | 91 | 3.8 | 4.36 | 89.11 | 92.71 | 89 | 620307 |
| 1779834900 | 87.2 | 6.89 | 8.58 | 82.75 | 88.22 | 82.75 | 651522 |
| 1779489300 | 80.31 | -1.08 | -1.33 | 81.78 | 83.435 | 80.04 | 408910 |
| 1779402900 | 81.39 | 4.3 | 5.58 | 75.39 | 81.58 | 73.67 | 727776 |
| 1779316500 | 77.09 | 7.22 | 10.33 | 70.2 | 78.14 | 69.64 | 767788 |
| 1779230100 | 69.87 | -4.79 | -6.42 | 74.02 | 74.02 | 69.71 | 1084919 |
| 1779143700 | 74.66 | -0.24 | -0.32 | 75.13 | 78.42 | 73.5 | 650164 |
| 1778884500 | 74.9 | -5.48 | -6.82 | 78.18 | 78.26 | 74.57 | 753683 |
| 1778798100 | 80.38 | 5.17 | 6.87 | 76.66 | 80.999 | 76.55 | 1041717 |
| 1778711700 | 75.21 | -2.28 | -2.94 | 76.2 | 77.3325 | 75.2 | 763650 |
| 1778625300 | 77.49 | -1.89 | -2.38 | 78.75 | 78.92 | 74.34 | 1073594 |
| 1778538900 | 79.38 | -3.65 | -4.40 | 82.36 | 82.36 | 79.31 | 590369 |
| 1778279700 | 83.03 | 0.85 | 1.03 | 82.18 | 83.88 | 82.18 | 459950 |
| 1778193300 | 82.18 | 2.1 | 2.62 | 81.5 | 85 | 80.6 | 751893 |
| 1778106900 | 80.08 | 4.33 | 5.72 | 80.36 | 82.62 | 79 | 483018 |
| 1778020500 | 75.75 | 3.78 | 5.25 | 72.56 | 76.33 | 72.56 | 465619 |
| 1777934100 | 71.97 | -3.05 | -4.07 | 74.98 | 75.59 | 70.28 | 508273 |
| 1777674900 | 75.02 | -0.62 | -0.82 | 73.83 | 80.82 | 73.83 | 1040728 |
| 1777588500 | 75.64 | 1.13 | 1.52 | 75.51 | 78.19 | 75.02 | 762029 |
| 1777502100 | 74.51 | -3.3 | -4.24 | 76.51 | 76.815 | 73.08 | 558240 |
| 1777415700 | 77.81 | -1.58 | -1.99 | 79.27 | 79.875 | 76.98 | 346730 |
| 1777329300 | 79.39 | 0.33 | 0.42 | 78.94 | 80.72 | 78.24 | 360254 |
| 1777070100 | 79.06 | 0.32 | 0.41 | 78.63 | 81.86 | 78.27 | 369094 |
| 1776983700 | 78.74 | -1.91 | -2.37 | 81.17 | 82.62 | 77.67 | 600482 |
| 1776897300 | 80.65 | -4.92 | -5.75 | 85.73 | 86.41 | 80.12 | 525581 |
| 1776810900 | 85.57 | -4.78 | -5.29 | 89.9 | 91.65 | 85.14 | 417007 |
| 1776724500 | 90.35 | -1.44 | -1.57 | 91.08 | 92.17 | 88.97 | 417748 |
| 1776465300 | 91.79 | 7.55 | 8.96 | 89.79 | 95.72 | 89.2 | 666353 |
| 1776378900 | 84.24 | -4 | -4.53 | 88.75 | 89.82 | 83.96 | 640286 |
| 1776292500 | 88.24 | -1.61 | -1.79 | 89.39 | 90.24 | 87.67 | 317452 |
| 1776206100 | 89.85 | 4.61 | 5.41 | 87.32 | 91.86 | 86.95 | 525042 |
| 1776119700 | 85.24 | -0.34 | -0.40 | 82.94 | 85.3 | 81.665 | 322273 |
| 1775860500 | 85.58 | -1.3 | -1.50 | 86.92 | 88.15 | 84.7501 | 178644 |
| 1775774100 | 86.88 | 0.35 | 0.40 | 85.43 | 88.12 | 83.98 | 493498 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
