Premium
Allient Inc (ALNT)
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 | 5.57 | 5.91169603057 | 94.22 | 104.65 | 89.54 | 420282 | 98.52188096 | CS |
| 4 | 15.84 | 18.8683740322 | 83.95 | 104.65 | 82.67 | 315442 | 93.47465744 | CS |
| 12 | 40.12 | 67.2364672365 | 59.67 | 104.65 | 58.0101 | 252713 | 79.50710906 | CS |
| 26 | 44.56 | 80.680789426 | 55.23 | 104.65 | 53.265 | 205406 | 72.46430803 | CS |
| 52 | 63.52 | 175.130962228 | 36.27 | 104.65 | 35.36 | 196151 | 60.51323753 | CS |
| 156 | 65.79 | 193.5 | 34 | 104.65 | 16.91 | 128259 | 44.47124842 | CS |
| 260 | 65.79 | 193.5 | 34 | 104.65 | 16.91 | 128259 | 44.47124842 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 99.79 | 2.16 | 2.21 | 98.08 | 101.215 | 93.18 | 330872 |
| 1782513300 | 97.63 | -4.63 | -4.53 | 100.5 | 101.65 | 95.55 | 849284 |
| 1782426900 | 102.26 | 4.29 | 4.38 | 100.19 | 104.65 | 100.14 | 325122 |
| 1782340500 | 97.97 | 1.94 | 2.02 | 96.11 | 101 | 94.9 | 313410 |
| 1782254100 | 96.03 | -2.75 | -2.78 | 94.22 | 97.39 | 89.54 | 282720 |
| 1782167700 | 98.78 | 2.93 | 3.06 | 96.66 | 99.965 | 96 | 207689 |
| 1781822100 | 95.85 | 2.16 | 2.31 | 96.95 | 99.3753 | 94.52 | 302678 |
| 1781735700 | 93.69 | -2.04 | -2.13 | 95.57 | 100.01 | 93.53 | 308493 |
| 1781649300 | 95.73 | 0.64 | 0.67 | 95.32 | 97.965 | 94.8 | 436576 |
| 1781562900 | 95.09 | 3.72 | 4.07 | 94.89 | 96.76 | 92.552 | 281633 |
| 1781303700 | 91.37 | 0.14 | 0.15 | 93.37 | 95.6499 | 90.47 | 181012 |
| 1781217300 | 91.23 | 5.47 | 6.38 | 87 | 92.13 | 85.99 | 214049 |
| 1781130900 | 85.76 | -1.16 | -1.33 | 87.35 | 89.68 | 84 | 246624 |
| 1781044500 | 86.92 | -0.26 | -0.30 | 87.69 | 90.225 | 82.67 | 225291 |
| 1780958100 | 87.18 | 2.32 | 2.73 | 87.45 | 89.18 | 84.8201 | 184096 |
| 1780698900 | 84.86 | -4.94 | -5.50 | 88.16 | 89.63 | 83.18 | 295819 |
| 1780612500 | 89.8 | 3.01 | 3.47 | 85.08 | 91.11 | 82.99 | 384953 |
| 1780526100 | 86.79 | 1.37 | 1.60 | 84.81 | 87.46 | 83.72 | 327133 |
| 1780439700 | 85.42 | 2.34 | 2.82 | 83.95 | 86.94 | 82.99 | 295952 |
| 1780353300 | 83.08 | 3.92 | 4.95 | 77.6 | 83.5 | 76.21 | 450790 |
| 1780094100 | 79.16 | 4.57 | 6.13 | 74.37 | 79.43 | 73.5017 | 462753 |
| 1780007700 | 74.59 | -0.88 | -1.17 | 74.88 | 76.615 | 72.2444 | 179167 |
| 1779921300 | 75.47 | 4.15 | 5.82 | 71.9 | 75.99 | 71.16 | 235567 |
| 1779834900 | 71.32 | 7.95 | 12.55 | 67.84 | 71.98 | 67.84 | 259547 |
| 1779489300 | 63.37 | 0.53 | 0.84 | 63.5 | 64.285 | 62.561487 | 124483 |
| 1779402900 | 62.84 | -0.51 | -0.81 | 62.48 | 64.36 | 61.85 | 180461 |
| 1779316500 | 63.35 | 2.35 | 3.85 | 61.5 | 63.875 | 61 | 195527 |
| 1779230100 | 61 | 0.07 | 0.11 | 60.76 | 61.02 | 58.65 | 201614 |
| 1779143700 | 60.93 | -0.4 | -0.65 | 61.64 | 62.92 | 59.9401 | 156325 |
| 1778884500 | 61.33 | -2.2 | -3.46 | 61.67 | 63.7299 | 59.7001 | 325367 |
| 1778798100 | 63.53 | 1.02 | 1.63 | 62.57 | 64.849999 | 61.69 | 342727 |
| 1778711700 | 62.51 | -0.46 | -0.73 | 62.85 | 63.46 | 61.1801 | 339745 |
| 1778625300 | 62.97 | -2.51 | -3.83 | 64.879999 | 65.65 | 61.505 | 275367 |
| 1778538900 | 65.48 | -1.21 | -1.81 | 65.11 | 66.69 | 63.79 | 344618 |
| 1778279700 | 66.69 | 0.89 | 1.35 | 64.65 | 67.91 | 61.6 | 305762 |
| 1778193300 | 65.8 | -11.72 | -15.12 | 65.62 | 71.05 | 61.07 | 649687 |
| 1778106900 | 77.52 | -0.48 | -0.62 | 79.03 | 79.3417 | 76.67 | 183650 |
| 1778020500 | 78 | 2.35 | 3.11 | 77.21 | 80.39 | 76.4801 | 279094 |
| 1777934100 | 75.65 | -0.63 | -0.83 | 76.4 | 77.175 | 74.2804 | 107109 |
| 1777674900 | 76.28 | 0.1 | 0.13 | 76.47 | 77.39 | 75.1503 | 130028 |
| 1777588500 | 76.18 | 2.26 | 3.06 | 74.2 | 76.91 | 74.2 | 124775 |
| 1777502100 | 73.92 | -0.41 | -0.55 | 74.33 | 76 | 72.65 | 122369 |
| 1777415700 | 74.33 | 0.15 | 0.20 | 72.67 | 75.18 | 72.59 | 116029 |
| 1777329300 | 74.18 | -0.49 | -0.66 | 75.09 | 77.2781 | 73.365 | 124976 |
| 1777070100 | 74.67 | 1.27 | 1.73 | 73.51 | 75.72 | 72.42 | 88270 |
| 1776983700 | 73.4 | 1.59 | 2.21 | 72.41 | 74.4599 | 72.14 | 75712 |
| 1776897300 | 71.81 | 1.51 | 2.15 | 71.33 | 72.14 | 70.03 | 109772 |
| 1776810900 | 70.3 | -3.14 | -4.28 | 73.25 | 74.66 | 70.12 | 147911 |
| 1776724500 | 73.44 | -0.96 | -1.29 | 74.4 | 75.18 | 73.315 | 194065 |
| 1776465300 | 74.4 | 4.01 | 5.70 | 72.19 | 75.5 | 71.435 | 197427 |
| 1776378900 | 70.39 | -0.13 | -0.18 | 70.04 | 70.7 | 69.13 | 202327 |
| 1776292500 | 70.52 | -1.25 | -1.74 | 71.18 | 71.58 | 69.57 | 125426 |
| 1776206100 | 71.77 | 1.53 | 2.18 | 70.43 | 72.66 | 68.51 | 189231 |
| 1776119700 | 70.24 | -2.61 | -3.58 | 72.19 | 72.39 | 68.82 | 261337 |
| 1775860500 | 72.85 | 4.03 | 5.86 | 69.86 | 72.89 | 69.86 | 280601 |
| 1775774100 | 68.82 | 4.12 | 6.37 | 63.98 | 68.94 | 63.98 | 169834 |
| 1775687700 | 64.7 | 5.43 | 9.16 | 63.54 | 65.01 | 62.19 | 179357 |
| 1775601300 | 59.27 | -0.96 | -1.59 | 59.67 | 60 | 58.0101 | 225152 |
| 1775514900 | 60.23 | -0.31 | -0.51 | 60.18 | 61.055 | 59.01 | 88778 |
| 1775169300 | 60.54 | -1.28 | -2.07 | 59.21 | 62.29 | 58.5601 | 160662 |
| 1775082900 | 61.82 | 2.73 | 4.62 | 60.1 | 62.39 | 60 | 137085 |
| 1774996500 | 59.09 | -0.43 | -0.72 | 59.38 | 60.865 | 57.23 | 155801 |
| 1774910100 | 59.52 | -2.9 | -4.65 | 62.52 | 62.53 | 59.36 | 167953 |
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.
