Premium
ARKO Corporation (ARKOW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.47 | -0.010413 | -2.17 | 0.42 | 0.47 | 0.42 | 600 |
| 1734651300 | 0.480413 | 0.030213 | 6.71 | 0.42 | 0.480413 | 0.4099999 | 24974 |
| 1734564900 | 0.4502 | -0.0123 | -2.66 | 0.492 | 0.492 | 0.4099999 | 53382 |
| 1734478500 | 0.4625 | -0.0075 | -1.60 | 0.5 | 0.5 | 0.46 | 157085 |
| 1734392100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1734132900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1734046500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1733960100 | 0.47 | 0.0175 | 3.87 | 0.54 | 0.54 | 0.47 | 28840 |
| 1733873700 | 0.4525 | 0 | 0.00 | 0.4525 | 0.4525 | 0.4525 | 0 |
| 1733787300 | 0.4525 | 0.01 | 2.26 | 0.4825 | 0.4825 | 0.4525 | 2000 |
| 1733528100 | 0.4425 | 0 | 0.00 | 0.4425 | 0.4425 | 0.4425 | 0 |
| 1733441700 | 0.4425 | -0.0375 | -7.81 | 0.4425 | 0.4425 | 0.4425 | 1801 |
| 1733355300 | 0.48 | 0.0675 | 16.36 | 0.51 | 0.51 | 0.4376 | 7022 |
| 1733268900 | 0.4125 | -0.0959 | -18.86 | 0.4625 | 0.46625 | 0.4125 | 29086 |
| 1733182500 | 0.5084 | 0 | 0.00 | 0.5084 | 0.5084 | 0.5084 | 1 |
| 1732917840 | 0.5084 | 0.0059001 | 1.17 | 0.5084 | 0.5084 | 0.5084 | 1000 |
| 1732750500 | 0.5024999 | -0.0075 | -1.47 | 0.5 | 0.505 | 0.5 | 36615 |
| 1732664100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1732577700 | 0.51 | 0.02 | 4.08 | 0.45 | 0.513176 | 0.45 | 71032 |
| 1732318500 | 0.49 | -0.01 | -2.00 | 0.55 | 0.55 | 0.49 | 59603 |
| 1732232100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.45 | 40000 |
| 1732145700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732059300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1731972900 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.42 | 106 |
| 1731713700 | 0.5 | 0.0089 | 1.81 | 0.4912 | 0.5 | 0.4912 | 2525 |
| 1731627300 | 0.4911 | 0 | 0.00 | 0.4911 | 0.4911 | 0.4911 | 44 |
| 1731540900 | 0.4911 | 0 | 0.00 | 0.4911 | 0.4911 | 0.4911 | 155 |
| 1731454500 | 0.4911 | 0 | 0.00 | 0.52 | 0.52 | 0.491 | 53 |
| 1731368100 | 0.4911 | -0.0289 | -5.56 | 0.5148 | 0.53 | 0.4855 | 16255 |
| 1731108900 | 0.52 | -0.0675 | -11.49 | 0.5 | 0.53 | 0.4601 | 7107 |
| 1731022500 | 0.5875 | 0.009 | 1.56 | 0.5875 | 0.5875 | 0.5875 | 1600 |
| 1730936100 | 0.5785 | 0 | 0.00 | 0.5785 | 0.5785 | 0.5785 | 0 |
| 1730849700 | 0.5785 | 0.0305 | 5.57 | 0.45 | 0.5785 | 0.45 | 1648 |
| 1730763300 | 0.548 | -0.012 | -2.14 | 0.548 | 0.548 | 0.548 | 127 |
| 1730500500 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730414100 | 0.56 | -0.0295 | -5.00 | 0.6 | 0.6 | 0.56 | 15200 |
| 1730327700 | 0.5895 | -0.008 | -1.34 | 0.6 | 0.605972 | 0.5339 | 17500 |
| 1730241300 | 0.5975 | 0.0001 | 0.02 | 0.5975 | 0.6575 | 0.5975 | 1971 |
| 1730154900 | 0.5974 | 0 | 0.00 | 0.77 | 0.77 | 0.5974 | 5 |
| 1729895700 | 0.5974 | 0.0669 | 12.61 | 0.6 | 0.6 | 0.5837 | 6391 |
| 1729809300 | 0.5305 | -0.0695 | -11.58 | 0.7 | 0.7732 | 0.53 | 4949 |
| 1729722900 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1729636500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 3623 |
| 1729550100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 140 |
| 1729290900 | 0.6 | -0.0195 | -3.15 | 0.6 | 0.6 | 0.5974 | 18485 |
| 1729204500 | 0.6195 | 0.0195 | 3.25 | 0.64 | 0.64 | 0.6 | 39713 |
| 1729118100 | 0.6 | -0.0017 | -0.28 | 0.6 | 0.6 | 0.6 | 402 |
| 1729031700 | 0.6017 | 0.08545 | 16.55 | 0.6 | 0.6017 | 0.6 | 633 |
| 1728945300 | 0.51625 | 0 | 0.00 | 0.51625 | 0.51625 | 0.51625 | 0 |
| 1728686100 | 0.51625 | 0 | 0.00 | 0.51625 | 0.51625 | 0.51625 | 0 |
| 1728599700 | 0.51625 | -0.08375 | -13.96 | 0.6 | 0.6 | 0.51625 | 1113 |
| 1728513300 | 0.6 | 0.0025 | 0.42 | 0.868 | 0.868 | 0.6 | 1002 |
| 1728426900 | 0.5975 | 0 | 0.00 | 0.5975 | 0.5975 | 0.5975 | 0 |
| 1728340500 | 0.5975 | 0 | 0.00 | 0.5975 | 0.5975 | 0.5975 | 0 |
| 1728081300 | 0.5975 | 0.0775 | 14.90 | 0.6 | 0.6 | 0.5975 | 50786 |
| 1727994900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1727908500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1727822100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1727735700 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 200 |
| 1727476500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1727390100 | 0.5 | 0 | 0.00 | 0.52 | 0.54 | 0.5 | 1000 |
| 1727303700 | 0.5 | 0.0325 | 6.95 | 0.55 | 0.55 | 0.5 | 598 |
| 1727217300 | 0.4675 | -0.0525 | -10.10 | 0.5 | 0.83 | 0.3325 | 1000 |
| 1727130900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
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
