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 | 1.96 | 7.9707198048 | 24.59 | 26.82 | 24.11 | 74320 | 25.95791839 | CS |
| 4 | 0.69 | 2.66821345708 | 25.86 | 26.89 | 24.045 | 80026 | 25.6796014 | CS |
| 12 | 1.93 | 7.83915515841 | 24.62 | 27.76 | 23.19 | 107350 | 25.42530673 | CS |
| 26 | 5.63 | 26.9120458891 | 20.92 | 27.76 | 16.91 | 126704 | 22.16739039 | CS |
| 52 | -1.02 | -3.69967355822 | 27.57 | 36.33 | 16.91 | 109686 | 24.55326125 | CS |
| 156 | -7.45 | -21.9117647059 | 34 | 36.33 | 16.91 | 89731 | 25.34418571 | CS |
| 260 | -7.45 | -21.9117647059 | 34 | 36.33 | 16.91 | 89731 | 25.34418571 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 26.55 | -0.14 | -0.52 | 26.91 | 27.48 | 26.44 | 97658 |
| 1739489700 | 26.69 | 0.75 | 2.89 | 26.09 | 26.82 | 25.97 | 69034 |
| 1739403300 | 25.94 | -0.81 | -3.03 | 26.39 | 26.39 | 25.7647 | 72210 |
| 1739316900 | 26.75 | 2.17 | 8.83 | 25.61 | 26.82 | 25.195 | 131734 |
| 1739230500 | 24.58 | 0.37 | 1.53 | 24.34 | 24.685 | 24.11 | 53924 |
| 1738971300 | 24.21 | -0.45 | -1.82 | 24.61 | 24.61 | 24.14 | 53536 |
| 1738884900 | 24.66 | -0.03 | -0.12 | 24.73 | 24.94 | 24.39 | 54285 |
| 1738798500 | 24.69 | 0.05 | 0.20 | 24.69 | 24.8904 | 24.47 | 49249 |
| 1738712100 | 24.64 | 0.22 | 0.90 | 24.18 | 24.775 | 24.045 | 87583 |
| 1738625700 | 24.42 | -0.79 | -3.13 | 24.53 | 24.955 | 24.3 | 70725 |
| 1738366500 | 25.21 | -0.43 | -1.68 | 25.44 | 25.879 | 25.11 | 64536 |
| 1738280100 | 25.64 | 0.13 | 0.51 | 25.69 | 26.05 | 25.2934 | 55527 |
| 1738193700 | 25.51 | 0.3 | 1.19 | 25.13 | 25.57 | 25.0818 | 48381 |
| 1738107300 | 25.21 | -0.41 | -1.60 | 25.49 | 25.59 | 24.89 | 74463 |
| 1738020900 | 25.62 | -1 | -3.76 | 26.26 | 26.3641 | 25.46 | 101858 |
| 1737761700 | 26.62 | 0.74 | 2.86 | 26.26 | 26.74 | 26.21 | 70546 |
| 1737675300 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 0 |
| 1737588900 | 25.88 | -0.75 | -2.82 | 26.45 | 26.585 | 25.74 | 73184 |
| 1737502500 | 26.63 | 0.83 | 3.22 | 25.91 | 26.89 | 25.91 | 160995 |
| 1737156900 | 25.8 | 0.2 | 0.78 | 25.86 | 25.99 | 25.4181 | 168526 |
| 1737070500 | 25.6 | 0.66 | 2.65 | 24.98 | 25.78 | 24.78 | 92329 |
| 1736984100 | 24.94 | 0.58 | 2.38 | 25.18 | 25.18 | 24.45 | 65257 |
| 1736897700 | 24.36 | 0.36 | 1.50 | 24.2 | 24.65 | 23.7 | 55044 |
| 1736811300 | 24 | 0.67 | 2.87 | 23.3 | 24.06 | 23.3 | 96456 |
| 1736552100 | 23.33 | -2.15 | -8.44 | 25 | 25.04 | 23.19 | 173593 |
| 1736379300 | 25.48 | 0.07 | 0.28 | 25.04 | 25.63 | 24.69 | 103116 |
| 1736292900 | 25.41 | 0.08 | 0.32 | 25.37 | 25.815 | 24.82 | 116451 |
| 1736206500 | 25.33 | -0.28 | -1.09 | 25.75 | 26.415 | 25.3 | 114954 |
| 1735947300 | 25.61 | 1.12 | 4.57 | 24.75 | 25.74 | 24.3896 | 149456 |
| 1735860900 | 24.49 | 0.21 | 0.86 | 24.34 | 24.65 | 23.9757 | 96479 |
| 1735688100 | 24.28 | 0.27 | 1.12 | 23.81 | 24.72 | 23.81 | 73392 |
| 1735601700 | 24.01 | -0.02 | -0.08 | 23.3 | 24.24 | 23.3 | 141257 |
| 1735342500 | 24.03 | -0.52 | -2.12 | 24.55 | 24.7133 | 23.785 | 66050 |
| 1735256100 | 24.55 | 0.53 | 2.21 | 23.96 | 24.7 | 23.6987 | 122114 |
| 1735077840 | 24.02 | 0.41 | 1.74 | 23.57 | 24.085 | 23.29 | 25596 |
| 1734996900 | 23.61 | 0.13 | 0.55 | 23.5 | 23.83 | 23.4 | 58932 |
| 1734737700 | 23.48 | -0.14 | -0.59 | 23.25 | 24.006 | 23.04 | 189379 |
| 1734651300 | 23.62 | -0.13 | -0.55 | 23.88 | 24.07 | 23.36 | 87479 |
| 1734564900 | 23.75 | -1.12 | -4.50 | 25.19 | 25.37 | 23.53 | 96837 |
| 1734478500 | 24.87 | -0.97 | -3.75 | 25.59 | 25.725 | 24.63 | 81808 |
| 1734392100 | 25.84 | 0.02 | 0.08 | 25.65 | 26.05 | 25.2901 | 68319 |
| 1734132900 | 25.82 | 0.13 | 0.51 | 25.63 | 26.37 | 25.55 | 73016 |
| 1734046500 | 25.69 | -1.24 | -4.60 | 26.83 | 26.83 | 25.6 | 136492 |
| 1733960100 | 26.93 | -0.42 | -1.54 | 27.77 | 27.77 | 26.89 | 104030 |
| 1733873700 | 27.35 | -0.2 | -0.73 | 27.41 | 27.76 | 26.785 | 165565 |
| 1733787300 | 27.55 | 1.25 | 4.75 | 26.2 | 27.6 | 26.2 | 189243 |
| 1733528100 | 26.3 | 0.16 | 0.61 | 26.29 | 26.6522 | 25.845 | 70702 |
| 1733441700 | 26.14 | -0.26 | -0.98 | 26.19 | 26.6873 | 25.85 | 117301 |
| 1733355300 | 26.4 | -0.44 | -1.64 | 26.84 | 27 | 25.87 | 176651 |
| 1733268900 | 26.84 | 0.41 | 1.55 | 26.49 | 27.01 | 25.85 | 177412 |
| 1733182500 | 26.43 | 0.46 | 1.77 | 26.2 | 26.54 | 25.51 | 150184 |
| 1732917840 | 25.97 | 0.32 | 1.25 | 25.81 | 26.11 | 25.37 | 71241 |
| 1732750500 | 25.65 | 0.31 | 1.22 | 25.52 | 26.5 | 25.32 | 190418 |
| 1732664100 | 25.34 | 0.05 | 0.20 | 25.18 | 26.05 | 24.51 | 274744 |
| 1732577700 | 25.29 | 0.72 | 2.93 | 25 | 25.63 | 24.7 | 383244 |
| 1732318500 | 24.57 | -0.05 | -0.20 | 24.62 | 25.01 | 24.35 | 87723 |
| 1732232100 | 24.62 | -0.25 | -1.01 | 24.98 | 25.19 | 24.56 | 87090 |
| 1732145700 | 24.87 | -0.04 | -0.16 | 24.95 | 25.14 | 23.91 | 224863 |
| 1732059300 | 24.91 | 0.57 | 2.34 | 24.17 | 24.9721 | 23.895 | 123415 |
| 1731972900 | 24.34 | 0.1 | 0.41 | 24.29 | 24.565 | 23.945 | 142687 |
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
