Premium
Alto Ingredients Inc (ALTO)
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 | 0.5602 | 11.0275590551 | 5.08 | 6.105 | 4.89 | 4281105 | 5.38922136 | CS |
| 4 | 0.1402 | 2.54909090909 | 5.5 | 6.105 | 4.81 | 2889030 | 5.34135704 | CS |
| 12 | 1.2102 | 27.3182844244 | 4.43 | 6.105 | 4.3 | 2297659 | 5.20315705 | CS |
| 26 | 2.7702 | 96.5226480836 | 2.87 | 6.105 | 2.25 | 1914379 | 4.53922194 | CS |
| 52 | 4.4702 | 382.068376068 | 1.17 | 6.105 | 0.9172 | 1420041 | 3.63785897 | CS |
| 156 | 2.7202 | 93.1575342466 | 2.92 | 6.105 | 0.76 | 972213 | 2.96241006 | CS |
| 260 | -0.4298 | -7.08072487644 | 6.07 | 7.37 | 0.76 | 1241443 | 3.76895094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 5.98 | 0.28 | 4.91 | 5.65 | 6.105 | 5.63 | 3791091 |
| 1782858900 | 5.7 | 0.35 | 6.54 | 5.38 | 5.71 | 5.355 | 2368560 |
| 1782772500 | 5.35 | 0.16 | 3.08 | 5.16 | 5.418 | 5.08 | 2324600 |
| 1782513300 | 5.19 | 0.21 | 4.22 | 4.97 | 5.23 | 4.92 | 11443058 |
| 1782426900 | 4.98 | -0.07 | -1.39 | 5.08 | 5.11 | 4.89 | 1478217 |
| 1782340500 | 5.05 | -0.06 | -1.17 | 5.04 | 5.13 | 4.85 | 2516087 |
| 1782254100 | 5.11 | -0.11 | -2.11 | 5.04 | 5.29 | 4.9601 | 1409166 |
| 1782167700 | 5.22 | 0.2 | 3.98 | 5.085 | 5.28 | 5.0199999 | 1849452 |
| 1781822100 | 5.0199999 | 0.07 | 1.41 | 5 | 5.1 | 4.8118 | 2639540 |
| 1781735700 | 4.95 | 0.11 | 2.27 | 4.91 | 5.1601 | 4.8099999 | 2264527 |
| 1781649300 | 4.84 | -0.7 | -12.64 | 5.5 | 5.575 | 4.815 | 3780429 |
| 1781562900 | 5.54 | -0.16 | -2.81 | 5.83 | 5.83 | 5.47 | 3005178 |
| 1781303700 | 5.7 | 0.05 | 0.88 | 5.69 | 5.85 | 5.675 | 1626676 |
| 1781217300 | 5.65 | -0.01 | -0.18 | 5.725 | 5.725 | 5.51 | 1777622 |
| 1781130900 | 5.66 | 0.4 | 7.60 | 5.39 | 5.88 | 5.33 | 3224925 |
| 1781044500 | 5.26 | -0.37 | -6.57 | 5.63 | 5.67 | 5.195 | 2543633 |
| 1780958100 | 5.63 | 0.2 | 3.68 | 5.58 | 5.96 | 5.502 | 2757545 |
| 1780698900 | 5.43 | -0.09 | -1.63 | 5.45 | 5.47 | 5.225 | 2085348 |
| 1780612500 | 5.5199999 | -0.01 | -0.18 | 5.5 | 5.75 | 5.45 | 2005916 |
| 1780526100 | 5.53 | -0.14 | -2.47 | 5.7 | 5.785 | 5.505 | 1913006 |
| 1780439700 | 5.67 | -0.04 | -0.70 | 5.72 | 5.9 | 5.58 | 2490752 |
| 1780353300 | 5.71 | 0.26 | 4.77 | 5.495 | 5.93 | 5.4 | 3805732 |
| 1780094100 | 5.45 | 0.24 | 4.61 | 5.21 | 5.515 | 5.12 | 3095685 |
| 1780007700 | 5.21 | -0.09 | -1.70 | 5.33 | 5.4 | 5.2 | 1459559 |
| 1779921300 | 5.3 | 0.08 | 1.53 | 5.29 | 5.46 | 5.0862 | 3138305 |
| 1779834900 | 5.22 | 0.52 | 11.06 | 4.755 | 5.41 | 4.7 | 5566296 |
| 1779489300 | 4.7 | 0.14 | 3.07 | 4.54 | 4.76 | 4.5 | 1354099 |
| 1779402900 | 4.5599999 | -0.11 | -2.36 | 4.61 | 4.71 | 4.48 | 1292651 |
| 1779316500 | 4.67 | -0.05 | -1.06 | 4.72 | 4.775 | 4.59 | 1196180 |
| 1779230100 | 4.72 | 0.02 | 0.43 | 4.67 | 4.8 | 4.5199999 | 1531555 |
| 1779143700 | 4.7 | 0.03 | 0.64 | 4.62 | 4.82 | 4.5363 | 1417897 |
| 1778884500 | 4.67 | 0.01 | 0.21 | 4.84 | 4.85 | 4.53 | 1145069 |
| 1778798100 | 4.66 | 0.07 | 1.53 | 4.64 | 4.8 | 4.63 | 1481117 |
| 1778711700 | 4.59 | -0.03 | -0.65 | 4.65 | 4.6999 | 4.44 | 2414072 |
| 1778625300 | 4.62 | -0.28 | -5.71 | 4.85 | 4.965 | 4.475 | 3645841 |
| 1778538900 | 4.9 | 0.44 | 9.87 | 4.67 | 4.975 | 4.6 | 2994210 |
| 1778279700 | 4.46 | -0.08 | -1.76 | 4.55 | 4.7488 | 4.3 | 2545079 |
| 1778193300 | 4.54 | -1.02 | -18.35 | 5.4 | 5.5199999 | 4.44 | 4924478 |
| 1778106900 | 5.5599999 | -0.43 | -7.18 | 5.94 | 5.94 | 5.49 | 3222754 |
| 1778020500 | 5.99 | 0.52 | 9.51 | 5.575 | 5.995 | 5.47 | 2729043 |
| 1777934100 | 5.47 | 0.04 | 0.74 | 5.312 | 5.64 | 5.25 | 1700468 |
| 1777674900 | 5.43 | -0.09 | -1.63 | 5.53 | 5.6 | 5.2 | 1642081 |
| 1777588500 | 5.5199999 | 0.21 | 3.95 | 5.3 | 5.53 | 5.3 | 1696848 |
| 1777502100 | 5.3099999 | 0.03 | 0.57 | 5.28 | 5.3099999 | 5.04 | 1287530 |
| 1777415700 | 5.28 | -0.21 | -3.83 | 5.47 | 5.57 | 5.22 | 1329546 |
| 1777329300 | 5.49 | 0.17 | 3.20 | 5.34 | 5.58 | 5.25 | 1540259 |
| 1777070100 | 5.32 | 0.01 | 0.19 | 5.33 | 5.36 | 5.095 | 1252236 |
| 1776983700 | 5.3099999 | 0.14 | 2.71 | 5.15 | 5.35 | 5.09 | 1185922 |
| 1776897300 | 5.17 | 0.24 | 4.87 | 5 | 5.21 | 4.98 | 1349984 |
| 1776810900 | 4.93 | 0.04 | 0.82 | 4.92 | 5.105 | 4.89 | 659675 |
| 1776724500 | 4.89 | -0.06 | -1.21 | 4.95 | 5.035 | 4.875 | 802337 |
| 1776465300 | 4.95 | 0.01 | 0.20 | 5.08 | 5.1147 | 4.75 | 1503507 |
| 1776378900 | 4.94 | 0.04 | 0.82 | 4.88 | 5.03 | 4.88 | 887059 |
| 1776292500 | 4.9 | 0.03 | 0.62 | 4.875 | 4.91 | 4.7 | 1054791 |
| 1776206100 | 4.87 | -0.23 | -4.51 | 5.1 | 5.1 | 4.795 | 1400900 |
| 1776119700 | 5.1 | 0.31 | 6.36 | 4.8 | 5.25 | 4.75 | 2242168 |
| 1775860500 | 4.795 | -0.08 | -1.54 | 4.96 | 5.1 | 4.79 | 1802460 |
| 1775774100 | 4.87 | 0.5 | 11.44 | 4.43 | 4.88 | 4.4 | 1671508 |
| 1775687700 | 4.37 | -0.04 | -0.91 | 4.465 | 4.51 | 4.34 | 891433 |
| 1775601300 | 4.41 | -0.17 | -3.71 | 4.58 | 4.64 | 4.355 | 1128117 |
| 1775514900 | 4.58 | -0.09 | -1.93 | 4.73 | 4.73 | 4.34 | 1276278 |
| 1775169300 | 4.67 | -0.12 | -2.51 | 4.71 | 4.715 | 4.47 | 1414814 |
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.
