Premium
AITi Global Inc (ALTI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.75953079179 | 3.41 | 3.64 | 3.15 | 92855 | 3.47122445 | CS |
| 4 | -0.55 | -14.1025641026 | 3.9 | 3.9 | 3.15 | 109940 | 3.42838446 | CS |
| 12 | -0.94 | -21.9114219114 | 4.29 | 4.65 | 3.15 | 94205 | 3.85180456 | CS |
| 26 | -0.54 | -13.881748072 | 3.89 | 5 | 3.15 | 136343 | 4.10221679 | CS |
| 52 | -2.99 | -47.1608832808 | 6.34 | 6.99 | 3.15 | 140392 | 4.52577609 | CS |
| 156 | -0.95 | -22.0930232558 | 4.3 | 27.5 | 3.15 | 83878 | 6.20492945 | CS |
| 260 | -0.95 | -22.0930232558 | 4.3 | 27.5 | 3.15 | 56774 | 6.20492945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3.35 | 0 | 0.00 | 3.39 | 3.45 | 3.2 | 66380 |
| 1741646100 | 3.35 | -0.12 | -3.46 | 3.39 | 3.4 | 3.25 | 80101 |
| 1741390500 | 3.47 | 0.02 | 0.58 | 3.49 | 3.6 | 3.35 | 75375 |
| 1741304100 | 3.45 | -0.06 | -1.71 | 3.64 | 3.64 | 3.33 | 85056 |
| 1741217700 | 3.51 | -0.02 | -0.57 | 3.53 | 3.63 | 3.39 | 77137 |
| 1741131300 | 3.53 | 0.16 | 4.75 | 3.41 | 3.59 | 3.15 | 146604 |
| 1741044900 | 3.37 | -0.09 | -2.60 | 3.51 | 3.51 | 3.2799999 | 174180 |
| 1740785700 | 3.46 | 0.01 | 0.29 | 3.46 | 3.63 | 3.35 | 109230 |
| 1740699300 | 3.45 | -0.04 | -1.15 | 3.47 | 3.5297 | 3.33 | 107146 |
| 1740612900 | 3.49 | 0.09 | 2.65 | 3.41 | 3.55 | 3.4 | 71175 |
| 1740526500 | 3.4 | -0.01 | -0.29 | 3.45 | 3.49 | 3.31 | 112132 |
| 1740440100 | 3.41 | 0.13 | 3.96 | 3.33 | 3.42 | 3.2599999 | 111223 |
| 1740180900 | 3.2799999 | -0.01 | -0.30 | 3.34 | 3.365 | 3.24 | 138741 |
| 1740094500 | 3.29 | -0.24 | -6.80 | 3.53 | 3.55 | 3.2799999 | 125243 |
| 1740008100 | 3.53 | 0.04 | 1.15 | 3.45 | 3.56 | 3.4 | 55400 |
| 1739921700 | 3.49 | 0.02 | 0.58 | 3.48 | 3.505 | 3.36 | 68748 |
| 1739576100 | 3.47 | 0.19 | 5.79 | 3.33 | 3.615 | 3.25 | 210906 |
| 1739489700 | 3.2799999 | -0.19 | -5.48 | 3.47 | 3.47 | 3.24 | 118087 |
| 1739403300 | 3.47 | -0.11 | -3.07 | 3.51 | 3.6882 | 3.36 | 105134 |
| 1739316900 | 3.58 | -0.28 | -7.25 | 3.9 | 3.9 | 3.53 | 117244 |
| 1739230500 | 3.86 | 0.05 | 1.31 | 3.84 | 3.89 | 3.75 | 56296 |
| 1738971300 | 3.81 | -0.13 | -3.30 | 3.94 | 3.975 | 3.75 | 88394 |
| 1738884900 | 3.94 | -0.06 | -1.50 | 4.0199999 | 4.15 | 3.8037 | 31237 |
| 1738798500 | 4 | 0.07 | 1.78 | 3.95 | 4.0449 | 3.95 | 70812 |
| 1738712100 | 3.93 | 0.15 | 3.97 | 3.75 | 3.9499 | 3.67 | 94864 |
| 1738625700 | 3.78 | -0.11 | -2.83 | 3.74 | 3.86 | 3.7 | 91777 |
| 1738366500 | 3.89 | -0.03 | -0.77 | 3.93 | 3.965 | 3.8 | 61570 |
| 1738280100 | 3.92 | -0.1 | -2.49 | 3.96 | 4.03 | 3.85 | 107930 |
| 1738193700 | 4.0199999 | -0.09 | -2.19 | 4.05 | 4.1 | 3.975 | 42845 |
| 1738107300 | 4.11 | -0.03 | -0.72 | 4 | 4.17 | 4 | 43891 |
| 1738020900 | 4.14 | 0.03 | 0.73 | 4.11 | 4.2699999 | 4.03 | 73327 |
| 1737761700 | 4.11 | 0.17 | 4.31 | 3.97 | 4.23 | 3.97 | 45275 |
| 1737675300 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737588900 | 3.94 | -0.11 | -2.72 | 4.04 | 4.04 | 3.89 | 77915 |
| 1737502500 | 4.05 | -0.04 | -0.98 | 4.105 | 4.17 | 4.05 | 47803 |
| 1737156900 | 4.09 | 0.08 | 2.00 | 4.03 | 4.12 | 3.95 | 135889 |
| 1737070500 | 4.01 | -0.13 | -3.14 | 4.14 | 4.2043 | 4.01 | 79046 |
| 1736984100 | 4.14 | 0.08 | 1.97 | 4.19 | 4.245 | 4.07 | 38880 |
| 1736897700 | 4.0599999 | -0.07 | -1.69 | 4.17 | 4.18 | 4.005 | 69367 |
| 1736811300 | 4.13 | 0.09 | 2.23 | 3.97 | 4.17 | 3.95 | 55966 |
| 1736552100 | 4.04 | -0.15 | -3.58 | 4.09 | 4.16 | 3.98 | 74228 |
| 1736379300 | 4.19 | -0.05 | -1.18 | 4.24 | 4.28 | 4.09 | 113731 |
| 1736292900 | 4.24 | 0.02 | 0.47 | 4.25 | 4.37 | 4 | 309168 |
| 1736206500 | 4.22 | -0.18 | -4.09 | 4.45 | 4.46 | 4.21 | 53018 |
| 1735947300 | 4.4 | 0.01 | 0.23 | 4.44 | 4.48 | 4.295 | 95454 |
| 1735860900 | 4.39 | -0.02 | -0.45 | 4.45 | 4.525 | 4.2699999 | 74064 |
| 1735688100 | 4.41 | -0.02 | -0.45 | 4.47 | 4.5897 | 4.32 | 66622 |
| 1735601700 | 4.43 | 0.04 | 0.91 | 4.35 | 4.49 | 4.22 | 56821 |
| 1735342500 | 4.39 | -0.03 | -0.68 | 4.4 | 4.5 | 4.3 | 108587 |
| 1735256100 | 4.42 | 0.12 | 2.79 | 4.34 | 4.46 | 4.28 | 43475 |
| 1735077840 | 4.3 | 0.16 | 3.86 | 4.15 | 4.3 | 4.09 | 23969 |
| 1734996900 | 4.14 | -0.09 | -2.13 | 4.19 | 4.2699999 | 4.07 | 63127 |
| 1734737700 | 4.23 | 0.05 | 1.20 | 4.09 | 4.33 | 4.08 | 227138 |
| 1734651300 | 4.18 | 0 | 0.00 | 4.25 | 4.362 | 3.98 | 147960 |
| 1734564900 | 4.18 | -0.3 | -6.70 | 4.51 | 4.6 | 4.17 | 112309 |
| 1734478500 | 4.48 | 0.15 | 3.46 | 4.29 | 4.65 | 4.29 | 115430 |
| 1734392100 | 4.33 | -0.21 | -4.63 | 4.5 | 4.55 | 4.2699999 | 93626 |
| 1734132900 | 4.54 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.47 | 41162 |
| 1734046500 | 4.5199999 | 0.01 | 0.22 | 4.58 | 4.58 | 4.455 | 46176 |
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
