ARKO Corporation (ARKOW)
NASDAQ
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 |
---|---|---|---|---|---|---|---|
1738366500 | 0.52 | 0.04 | 8.33 | 0.52 | 0.52 | 0.52 | 327 |
1738280100 | 0.48 | 0.0225 | 4.92 | 0.457 | 0.645 | 0.44 | 2916 |
1738193700 | 0.4575 | 0 | 0.00 | 0.4575 | 0.4575 | 0.4575 | 0 |
1738107300 | 0.4575 | 0 | 0.00 | 0.4575 | 0.4575 | 0.4575 | 0 |
1738020900 | 0.4575 | 0.0135 | 3.04 | 0.48 | 0.48 | 0.4575 | 4753 |
1737761700 | 0.444 | 0.0069 | 1.58 | 0.436 | 0.444 | 0.436 | 704 |
1737675300 | 0.4371 | 0 | 0.00 | 0.4371 | 0.4371 | 0.4371 | 0 |
1737588900 | 0.4371 | -0.0444 | -9.22 | 0.4653 | 0.4899 | 0.4 | 39617 |
1737502500 | 0.4815 | -0.0285 | -5.59 | 0.51 | 0.6007 | 0.45 | 20700 |
1737156900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1737070500 | 0.51 | 0.06 | 13.33 | 0.4444 | 0.5524 | 0.4444 | 5097 |
1736984100 | 0.45 | -0.05 | -10.00 | 0.45 | 0.4502 | 0.4499 | 93916 |
1736897700 | 0.5 | 0.0075 | 1.52 | 0.5381 | 0.5381 | 0.5 | 5100 |
1736811300 | 0.4925 | 0.0825001 | 20.12 | 0.45 | 0.4925 | 0.45 | 342 |
1736552100 | 0.4099999 | -0.08 | -16.33 | 0.47 | 0.47 | 0.4099999 | 7478 |
1736379300 | 0.49 | -0.0675 | -12.11 | 0.55 | 0.55 | 0.49 | 101 |
1736292900 | 0.5575 | -0.0375 | -6.30 | 0.62 | 0.62 | 0.55 | 2301 |
1736206500 | 0.595 | 0.145 | 32.22 | 0.49 | 0.699 | 0.49 | 2340 |
1735947300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.4062 | 47770 |
1735860900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 5454 |
1735688100 | 0.45 | 0 | 0.00 | 0.37 | 0.45 | 0.3625 | 11811 |
1735601700 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 1 |
1735342500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1735256100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 28 |
1735077840 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1734996900 | 0.45 | -0.02 | -4.26 | 0.42 | 0.47 | 0.4 | 20902 |
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 | 0.47 | 0.4721 | 0.4099999 | 53361 |
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 | 0.4525 | 0.513176 | 0.4525 | 71019 |
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 |
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