Premium
Ark Restaurants Corporation (ARKR)
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 | -0.04 | -0.306748466258 | 13.04 | 13.86 | 12 | 5381 | 12.98178784 | CS |
| 4 | -1.33 | -9.2812281926 | 14.33 | 15 | 12 | 3340 | 13.4091461 | CS |
| 12 | 3.1976 | 32.6205827144 | 9.8024 | 17.76 | 9.75 | 9846 | 13.2328338 | CS |
| 26 | 0.7 | 5.69105691057 | 12.3 | 17.76 | 9.75 | 7425 | 12.58066021 | CS |
| 52 | -1.53 | -10.5299380592 | 14.53 | 17.76 | 9.75 | 4900 | 12.96430706 | CS |
| 156 | -3.51 | -21.2598425197 | 16.51 | 22.45 | 9.75 | 6348 | 16.86892234 | CS |
| 260 | -9.29 | -41.6778824585 | 22.29 | 24.66 | 7.19 | 10817 | 16.68778537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 13 | 0.17 | 1.33 | 12.82 | 13.358 | 12.75 | 2971 |
| 1738798500 | 12.83 | 0.34 | 2.72 | 12.45 | 13.15 | 12.26 | 1348 |
| 1738712100 | 12.49 | 0.22 | 1.79 | 12.5 | 12.99 | 12.45 | 2687 |
| 1738625700 | 12.27 | -1.04 | -7.81 | 12.98 | 13.1075 | 12 | 7496 |
| 1738366500 | 13.31 | -0.22 | -1.63 | 13.86 | 13.86 | 13 | 10560 |
| 1738280100 | 13.53 | 0.07 | 0.52 | 13.04 | 13.55 | 13.04 | 5154 |
| 1738193700 | 13.46 | 0.31 | 2.36 | 13.365 | 13.772 | 13.365 | 3100 |
| 1738107300 | 13.1492 | -0.33 | -2.42 | 13.2 | 13.5 | 12.99 | 4557 |
| 1738020900 | 13.475 | -0.28 | -2.00 | 13.31 | 13.475 | 13.0275 | 1359 |
| 1737761700 | 13.75 | 0.15 | 1.10 | 13.6 | 14.025 | 13.6 | 3276 |
| 1737675300 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1737588900 | 13.6 | -0.26 | -1.88 | 13.55 | 14.0475 | 13.55 | 2313 |
| 1737502500 | 13.86 | -0.05 | -0.36 | 13.62 | 14.425 | 13.62 | 4378 |
| 1737156900 | 13.91 | -0.39 | -2.73 | 14.1 | 14.1 | 13.25 | 2944 |
| 1737070500 | 14.3 | 0.4 | 2.88 | 14.6 | 14.6 | 13.9 | 2762 |
| 1736984100 | 13.9 | -0.17 | -1.21 | 13.9 | 14 | 13.9 | 1091 |
| 1736897700 | 14.07 | -0.08 | -0.57 | 14.32 | 14.4001 | 13.935 | 976 |
| 1736811300 | 14.15 | -0.84 | -5.60 | 14.53 | 14.53 | 14.11 | 2444 |
| 1736552100 | 14.99 | 0.66 | 4.61 | 14.33 | 15 | 13.9 | 1557 |
| 1736379300 | 14.33 | -1.23 | -7.90 | 15.51 | 15.51 | 14.33 | 913 |
| 1736292900 | 15.56 | -0.65 | -4.01 | 16.21 | 17.76 | 15.05 | 21887 |
| 1736206500 | 16.21 | 1.48 | 10.03 | 15.12 | 16.559999 | 15.12 | 26474 |
| 1735947300 | 14.733 | 1.97 | 15.46 | 12.5 | 15.15 | 12.5 | 24989 |
| 1735860900 | 12.76 | 1.76 | 16.00 | 11 | 12.9543 | 10.7968 | 7870 |
| 1735688100 | 11 | -0.19 | -1.72 | 10.97 | 11 | 10.01 | 2993 |
| 1735601700 | 11.1925 | -0.3 | -2.59 | 11.17 | 11.45 | 11.17 | 806 |
| 1735342500 | 11.4906 | 0.48 | 4.37 | 11.02 | 11.945 | 10.77 | 1744 |
| 1735256100 | 11.01 | 0.15 | 1.38 | 10.93 | 11.68 | 10.4 | 4703 |
| 1735077840 | 10.86 | -0.02 | -0.18 | 10.82 | 11 | 10.82 | 769 |
| 1734996900 | 10.88 | -0.41 | -3.63 | 10.8 | 10.88 | 10.28 | 9651 |
| 1734737700 | 11.29 | 0.19 | 1.76 | 11 | 11.96 | 11 | 1934 |
| 1734651300 | 11.095 | 0.36 | 3.31 | 10.32 | 11.34 | 10.32 | 1861 |
| 1734564900 | 10.74 | -1.05 | -8.87 | 11.31 | 12.05 | 10.74 | 3880 |
| 1734478500 | 11.785 | -0.23 | -1.87 | 11.65 | 11.785 | 11.3483 | 2114 |
| 1734392100 | 12.01 | -1.47 | -10.91 | 12.97 | 13.48 | 12 | 5801 |
| 1734132900 | 13.48 | -0.62 | -4.40 | 13.65 | 13.65 | 13.1 | 2008 |
| 1734046500 | 14.1 | 1.25 | 9.73 | 12.68 | 14.1 | 12.68 | 3243 |
| 1733960100 | 12.85 | -0.94 | -6.82 | 14.01 | 14.01 | 12.85 | 3965 |
| 1733873700 | 13.79 | -1.06 | -7.14 | 14.53 | 14.99 | 13.72 | 2666 |
| 1733787300 | 14.85 | -0.43 | -2.81 | 15.28 | 15.505 | 14.01 | 34124 |
| 1733528100 | 15.28 | 2.98 | 24.23 | 12.36 | 15.38 | 12.1 | 117216 |
| 1733441700 | 12.3 | -0.06 | -0.49 | 12.19 | 12.49 | 11.6159 | 31056 |
| 1733355300 | 12.36 | 1.66 | 15.51 | 10.59 | 12.36 | 9.7501 | 54305 |
| 1733268900 | 10.7 | 0.71 | 7.11 | 10.04 | 10.7 | 9.99 | 51757 |
| 1733182500 | 9.99 | 0.21 | 2.15 | 9.81 | 9.99 | 9.75 | 7931 |
| 1732917840 | 9.78 | -0.22 | -2.20 | 9.81 | 9.98 | 9.77 | 8231 |
| 1732750500 | 10 | -0.06 | -0.60 | 9.91 | 10 | 9.836 | 5614 |
| 1732664100 | 10.06 | 0.05 | 0.50 | 9.88 | 10.13 | 9.83 | 10201 |
| 1732577700 | 10.01 | -0.09 | -0.89 | 9.95 | 10.13 | 9.85 | 4911 |
| 1732318500 | 10.1 | 0.01 | 0.10 | 9.93 | 10.1 | 9.8001 | 3784 |
| 1732232100 | 10.09 | -0.01 | -0.10 | 9.93 | 10.1601 | 9.85 | 3476 |
| 1732145700 | 10.1 | -0.06 | -0.59 | 10.27 | 10.27 | 9.785 | 10852 |
| 1732059300 | 10.16 | -0.09 | -0.88 | 10.27 | 10.27 | 10.0836 | 555 |
| 1731972900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.2 | 508 |
| 1731713700 | 10.25 | -0.14 | -1.35 | 10.44 | 10.44 | 10.16 | 688 |
| 1731627300 | 10.39 | 0.01 | 0.10 | 9.8024 | 10.44 | 9.8024 | 4640 |
| 1731540900 | 10.38 | 0 | 0.00 | 10.43 | 10.59 | 10.25 | 2581 |
| 1731454500 | 10.38 | 0.02 | 0.16 | 10.29 | 10.615 | 10.29 | 2964 |
| 1731368100 | 10.3635 | 0.01 | 0.13 | 10.49 | 10.8 | 10.0551 | 1947 |
| 1731108900 | 10.35 | -0.2 | -1.90 | 10.58 | 10.6 | 10.35 | 921 |
| 1731022500 | 10.55 | 0.1 | 0.96 | 10.54 | 10.7 | 10.4 | 13993 |
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
