Premium
ARKO Corporation (ARKO)
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 | 0.76 | 11.1111111111 | 6.84 | 7.75 | 6.78 | 845947 | 7.50854996 | CS |
| 4 | 1.07 | 16.3859111792 | 6.53 | 7.75 | 6.48 | 474672 | 7.19707176 | CS |
| 12 | 0.37 | 5.11756569848 | 7.23 | 7.75 | 6.12 | 347387 | 6.99988816 | CS |
| 26 | 1.07 | 16.3859111792 | 6.53 | 7.75 | 5.74 | 316126 | 6.86104776 | CS |
| 52 | -0.36 | -4.52261306533 | 7.96 | 8.193 | 4.09 | 366518 | 6.23582657 | CS |
| 156 | -0.53 | -6.51906519065 | 8.13 | 10.81 | 4.09 | 337914 | 7.72756306 | CS |
| 260 | -1.67 | -18.0151024811 | 9.27 | 11.4 | 4.09 | 387534 | 8.39927938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 7.6 | -0.11 | -1.43 | 7.73 | 7.73 | 7.45 | 782384 |
| 1739576100 | 7.71 | 0.25 | 3.35 | 7.5 | 7.75 | 7.46 | 947789 |
| 1739489700 | 7.46 | 0.29 | 4.04 | 6.99 | 7.62 | 6.99 | 1025344 |
| 1739403300 | 7.17 | 0.22 | 3.17 | 6.84 | 7.19 | 6.78 | 628270 |
| 1739316900 | 6.95 | 0.3 | 4.51 | 6.65 | 6.97 | 6.65 | 589866 |
| 1739230500 | 6.65 | 0.04 | 0.61 | 6.66 | 6.71 | 6.5599999 | 181715 |
| 1738971300 | 6.61 | -0.28 | -4.06 | 6.83 | 6.83 | 6.525 | 231969 |
| 1738884900 | 6.89 | -0.03 | -0.43 | 6.69 | 7.02 | 6.69 | 338593 |
| 1738798500 | 6.92 | -0.09 | -1.28 | 7.06 | 7.07 | 6.9 | 264838 |
| 1738712100 | 7.01 | 0.02 | 0.29 | 6.98 | 7.05 | 6.87 | 365572 |
| 1738625700 | 6.99 | -0.08 | -1.13 | 6.97 | 7.07 | 6.79 | 493832 |
| 1738366500 | 7.07 | -0.12 | -1.67 | 7.13 | 7.32 | 7.05 | 444566 |
| 1738280100 | 7.19 | 0.06 | 0.84 | 7.19 | 7.27 | 7.14 | 432999 |
| 1738193700 | 7.13 | 0.05 | 0.71 | 7.03 | 7.145 | 6.935 | 311157 |
| 1738107300 | 7.08 | -0.11 | -1.53 | 7.19 | 7.19 | 6.99 | 404479 |
| 1738020900 | 7.19 | 0.16 | 2.28 | 7.03 | 7.33 | 7.01 | 476296 |
| 1737761700 | 7.03 | 0.41 | 6.19 | 6.94 | 7.06 | 6.86 | 406934 |
| 1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588900 | 6.62 | 0.06 | 0.91 | 6.53 | 6.635 | 6.48 | 217499 |
| 1737502500 | 6.5599999 | 0.04 | 0.61 | 6.54 | 6.64 | 6.54 | 160791 |
| 1737156900 | 6.5199999 | -0.01 | -0.15 | 6.62 | 6.67 | 6.5 | 188564 |
| 1737070500 | 6.53 | -0.05 | -0.76 | 6.59 | 6.605 | 6.48 | 240057 |
| 1736984100 | 6.58 | 0.04 | 0.61 | 6.76 | 6.85 | 6.58 | 184686 |
| 1736897700 | 6.54 | 0.24 | 3.73 | 6.3099999 | 6.57 | 6.3099999 | 260479 |
| 1736811300 | 6.305 | -0.01 | -0.08 | 6.19 | 6.35 | 6.12 | 210535 |
| 1736552100 | 6.3099999 | -0.15 | -2.32 | 6.37 | 6.375 | 6.24 | 270221 |
| 1736379300 | 6.46 | 0.11 | 1.73 | 6.35 | 6.46 | 6.3 | 216070 |
| 1736292900 | 6.35 | -0.12 | -1.85 | 6.5199999 | 6.62 | 6.25 | 276830 |
| 1736206500 | 6.47 | 0.09 | 1.41 | 6.37 | 6.5199999 | 6.35 | 288055 |
| 1735947300 | 6.38 | -0.03 | -0.47 | 6.43 | 6.48 | 6.3 | 187598 |
| 1735860900 | 6.41 | -0.18 | -2.73 | 6.65 | 6.85 | 6.35 | 219776 |
| 1735688100 | 6.59 | -0.09 | -1.35 | 6.68 | 6.75 | 6.515 | 203273 |
| 1735601700 | 6.68 | 0.15 | 2.30 | 6.55 | 6.755 | 6.47 | 328454 |
| 1735342500 | 6.53 | -0.09 | -1.36 | 6.5599999 | 6.74 | 6.495 | 253877 |
| 1735256100 | 6.62 | 0.05 | 0.76 | 6.5199999 | 6.675 | 6.51 | 171930 |
| 1735077840 | 6.57 | 0.04 | 0.61 | 6.5599999 | 6.72 | 6.5 | 141677 |
| 1734996900 | 6.53 | -0.24 | -3.55 | 6.76 | 6.76 | 6.455 | 284593 |
| 1734737700 | 6.77 | -0.06 | -0.88 | 6.76 | 6.99 | 6.67 | 866773 |
| 1734651300 | 6.83 | 0.09 | 1.34 | 6.82 | 6.95 | 6.64 | 406824 |
| 1734564900 | 6.74 | -0.59 | -8.05 | 7.33 | 7.355 | 6.7 | 453552 |
| 1734478500 | 7.33 | 0.01 | 0.14 | 7.3 | 7.46 | 7.24 | 328118 |
| 1734392100 | 7.32 | 0.04 | 0.55 | 7.27 | 7.365 | 7.1 | 320567 |
| 1734132900 | 7.28 | 0.03 | 0.41 | 7.25 | 7.33 | 7.225 | 241456 |
| 1734046500 | 7.25 | -0.06 | -0.82 | 7.33 | 7.385 | 7.11 | 308640 |
| 1733960100 | 7.31 | 0.06 | 0.83 | 7.32 | 7.46 | 7.27 | 381889 |
| 1733873700 | 7.25 | 0 | 0.00 | 7.24 | 7.28 | 7.05 | 279633 |
| 1733787300 | 7.25 | 0.27 | 3.87 | 7.06 | 7.279 | 7 | 266716 |
| 1733528100 | 6.98 | -0.02 | -0.29 | 7.07 | 7.07 | 6.9 | 294318 |
| 1733441700 | 7 | -0.05 | -0.71 | 7.01 | 7.08 | 6.73 | 333522 |
| 1733355300 | 7.05 | -0.02 | -0.28 | 7.08 | 7.15 | 6.99 | 282388 |
| 1733268900 | 7.07 | -0.07 | -0.98 | 7.14 | 7.14 | 6.99 | 222677 |
| 1733182500 | 7.14 | -0.02 | -0.28 | 7.12 | 7.21 | 7 | 326814 |
| 1732917840 | 7.16 | -0.05 | -0.69 | 7.27 | 7.29 | 7.155 | 203300 |
| 1732750500 | 7.21 | 0.01 | 0.14 | 7.23 | 7.26 | 7.14 | 262732 |
| 1732664100 | 7.2 | -0.03 | -0.41 | 7.15 | 7.22 | 6.986 | 365899 |
| 1732577700 | 7.23 | 0.22 | 3.14 | 7.1 | 7.34 | 7.1 | 739600 |
| 1732318500 | 7.01 | 0.18 | 2.64 | 6.84 | 7.045 | 6.84 | 344881 |
| 1732232100 | 6.83 | 0.21 | 3.17 | 6.67 | 6.88 | 6.62 | 213856 |
| 1732145700 | 6.62 | 0.07 | 1.07 | 6.48 | 6.68 | 6.4349999 | 210887 |
| 1732059300 | 6.55 | 0.03 | 0.46 | 6.46 | 6.65 | 6.46 | 187368 |
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
