Premium
Alto Ingredients Inc (ALTO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.44827586207 | 1.45 | 1.62 | 1.285 | 750009 | 1.48770747 | CS |
| 4 | -0.03 | -2.0979020979 | 1.43 | 1.89 | 1.285 | 751000 | 1.6120637 | CS |
| 12 | -0.06 | -4.1095890411 | 1.46 | 1.89 | 1.285 | 703372 | 1.63301878 | CS |
| 26 | 0 | 0 | 1.4 | 2.05 | 1.18 | 737426 | 1.55764203 | CS |
| 52 | -0.6 | -30 | 2 | 2.4 | 1.18 | 603506 | 1.60636648 | CS |
| 156 | -4.62 | -76.7441860465 | 6.02 | 7.37 | 1.18 | 1107209 | 3.33282308 | CS |
| 260 | -5.54 | -79.8270893372 | 6.94 | 8.34 | 1.18 | 1489438 | 4.41589628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.4 | -0.01 | -0.71 | 1.445 | 1.4491 | 1.35 | 485292 |
| 1741646100 | 1.41 | -0.09 | -6.00 | 1.46 | 1.5 | 1.3899999 | 565818 |
| 1741390500 | 1.5 | -0.07 | -4.46 | 1.555 | 1.555 | 1.45 | 838529 |
| 1741304100 | 1.57 | 0.1 | 6.80 | 1.415 | 1.62 | 1.285 | 1077462 |
| 1741217700 | 1.47 | 0.03 | 2.08 | 1.46 | 1.5 | 1.41 | 715712 |
| 1741131300 | 1.44 | -0.06 | -4.00 | 1.465 | 1.49 | 1.43 | 531727 |
| 1741044900 | 1.5 | -0.11 | -6.83 | 1.6299999 | 1.66 | 1.5 | 272642 |
| 1740785700 | 1.61 | -0.01 | -0.62 | 1.6 | 1.6399999 | 1.58 | 394497 |
| 1740699300 | 1.62 | -0.1 | -5.81 | 1.71 | 1.71 | 1.61 | 312701 |
| 1740612900 | 1.72 | -0.03 | -1.71 | 1.7536 | 1.7536 | 1.7 | 356746 |
| 1740526500 | 1.75 | -0.12 | -6.42 | 1.89 | 1.89 | 1.73 | 428472 |
| 1740440100 | 1.87 | 0.17 | 10.00 | 1.679 | 1.89 | 1.645 | 1402944 |
| 1740180900 | 1.7 | -0.08 | -4.49 | 1.79 | 1.79 | 1.67 | 651174 |
| 1740094500 | 1.78 | 0.13 | 7.88 | 1.67 | 1.81 | 1.6 | 1010430 |
| 1740008100 | 1.65 | 0.05 | 3.12 | 1.58 | 1.73 | 1.58 | 1961896 |
| 1739921700 | 1.6 | 0.02 | 1.27 | 1.565 | 1.615 | 1.54 | 959062 |
| 1739576100 | 1.58 | 0.07 | 4.29 | 1.539 | 1.5899 | 1.48 | 785112 |
| 1739489700 | 1.5149999 | 0 | 0.33 | 1.52 | 1.585 | 1.46 | 959297 |
| 1739403300 | 1.51 | 0.07 | 4.86 | 1.425 | 1.52 | 1.41 | 445350 |
| 1739316900 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5149999 | 1.44 | 576309 |
| 1739230500 | 1.5 | 0.01 | 0.67 | 1.52 | 1.56 | 1.47 | 636188 |
| 1738971300 | 1.49 | -0.08 | -5.10 | 1.57 | 1.57 | 1.49 | 597118 |
| 1738884900 | 1.57 | -0.01 | -0.63 | 1.58 | 1.59 | 1.555 | 206678 |
| 1738798500 | 1.58 | 0.01 | 0.32 | 1.57 | 1.61 | 1.57 | 230205 |
| 1738712100 | 1.575 | 0 | 0.32 | 1.5827 | 1.6399999 | 1.57 | 272701 |
| 1738625700 | 1.57 | -0.06 | -3.68 | 1.62 | 1.62 | 1.56 | 228568 |
| 1738366500 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.66 | 1.61 | 232959 |
| 1738280100 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.69 | 1.61 | 275618 |
| 1738193700 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.68 | 1.605 | 407264 |
| 1738107300 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.76 | 1.62 | 348392 |
| 1738020900 | 1.71 | 0.04 | 2.40 | 1.6399999 | 1.77 | 1.61 | 1004166 |
| 1737761700 | 1.67 | -0.07 | -4.02 | 1.69 | 1.7 | 1.6299999 | 409701 |
| 1737675300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1737588900 | 1.74 | -0.07 | -3.87 | 1.78 | 1.82 | 1.74 | 468050 |
| 1737502500 | 1.81 | -0.04 | -2.16 | 1.87 | 1.87 | 1.75 | 1032356 |
| 1737156900 | 1.85 | 0.04 | 2.21 | 1.79 | 1.85 | 1.75 | 1224591 |
| 1737070500 | 1.81 | 0.16 | 9.70 | 1.66 | 1.8387 | 1.6402 | 1493256 |
| 1736984100 | 1.65 | 0.04 | 2.48 | 1.62 | 1.68 | 1.6 | 983341 |
| 1736897700 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.675 | 1.58 | 543654 |
| 1736811300 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.685 | 1.5713 | 690118 |
| 1736552100 | 1.67 | 0 | 0.00 | 1.595 | 1.71 | 1.595 | 767474 |
| 1736379300 | 1.67 | -0.07 | -4.02 | 1.7397 | 1.7397 | 1.6399999 | 715527 |
| 1736292900 | 1.74 | -0.09 | -4.92 | 1.8512 | 1.8581 | 1.725 | 569566 |
| 1736206500 | 1.83 | 0.08 | 4.57 | 1.775 | 1.89 | 1.77 | 787466 |
| 1735947300 | 1.75 | 0.06 | 3.55 | 1.7 | 1.75 | 1.6399999 | 436909 |
| 1735860900 | 1.69 | 0.13 | 8.33 | 1.59 | 1.73 | 1.58 | 678123 |
| 1735688100 | 1.56 | 0.03 | 1.96 | 1.6399999 | 1.67 | 1.56 | 1489797 |
| 1735601700 | 1.53 | -0.15 | -8.93 | 1.67 | 1.67 | 1.53 | 576285 |
| 1735342500 | 1.68 | 0.02 | 1.20 | 1.67 | 1.695 | 1.61 | 370736 |
| 1735256100 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.7 | 1.61 | 367439 |
| 1735077840 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.72 | 1.61 | 497350 |
| 1734996900 | 1.6399999 | 0.16 | 10.81 | 1.49 | 1.67 | 1.48 | 1249542 |
| 1734737700 | 1.48 | -0.05 | -3.27 | 1.53 | 1.58 | 1.45 | 1589253 |
| 1734651300 | 1.53 | 0.08 | 5.52 | 1.464 | 1.55 | 1.455 | 948328 |
| 1734564900 | 1.45 | -0.02 | -1.36 | 1.4595 | 1.52 | 1.44 | 648063 |
| 1734478500 | 1.47 | 0.04 | 2.80 | 1.425 | 1.48 | 1.4 | 1046394 |
| 1734392100 | 1.43 | -0.03 | -2.05 | 1.46 | 1.49 | 1.42 | 504765 |
| 1734132900 | 1.46 | -0.02 | -1.35 | 1.47 | 1.5 | 1.44 | 416698 |
| 1734046500 | 1.48 | -0.01 | -0.67 | 1.495 | 1.5 | 1.45 | 456224 |
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
