Premium
Artesian Resources Corporation (ARTNA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.708762886598 | 31.04 | 31.43 | 30 | 21816 | 30.76500252 | CS |
| 4 | 0.52 | 1.69160702668 | 30.74 | 31.78 | 29.56 | 31753 | 30.86405642 | CS |
| 12 | -2.83 | -8.30155470813 | 34.09 | 35.36 | 29.4508 | 38752 | 31.91352263 | CS |
| 26 | -4.7 | -13.0700778643 | 35.96 | 38.94 | 29.4508 | 33411 | 33.91396393 | CS |
| 52 | -4.38 | -12.2895622896 | 35.64 | 41.29 | 29.4508 | 41465 | 35.30116648 | CS |
| 156 | -14.98 | -32.3961937716 | 46.24 | 63 | 29.4508 | 39745 | 44.79697722 | CS |
| 260 | -6.49 | -17.1920529801 | 37.75 | 63 | 29.4508 | 34204 | 42.7014869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 31.26 | -0.17 | -0.54 | 31.39 | 31.52 | 31.01 | 19290 |
| 1739489700 | 31.43 | 0.58 | 1.88 | 30.96 | 31.43 | 30.61 | 22363 |
| 1739403300 | 30.85 | 0.1 | 0.33 | 30.42 | 30.96 | 30.395 | 21811 |
| 1739316900 | 30.75 | 0.36 | 1.18 | 30.32 | 30.84 | 30 | 22919 |
| 1739230500 | 30.39 | 0.04 | 0.13 | 30.46 | 30.49 | 30 | 26073 |
| 1738971300 | 30.35 | -0.93 | -2.97 | 31.04 | 31.05 | 30.35 | 15913 |
| 1738884900 | 31.28 | -0.1 | -0.32 | 31.38 | 31.6 | 31.05 | 18885 |
| 1738798500 | 31.38 | -0.01 | -0.03 | 31.47 | 31.63 | 31.22 | 18821 |
| 1738712100 | 31.39 | 0.02 | 0.06 | 31.44 | 31.67 | 31.0425 | 28797 |
| 1738625700 | 31.37 | 0.37 | 1.19 | 30.67 | 31.6 | 30.39 | 34909 |
| 1738366500 | 31 | 0.21 | 0.68 | 30.7 | 31.1099 | 30.49 | 45651 |
| 1738280100 | 30.79 | -0.39 | -1.23 | 31.18 | 31.385 | 30.66 | 24598 |
| 1738193700 | 31.175 | -0.41 | -1.28 | 31.33 | 31.4 | 30.765 | 34049 |
| 1738107300 | 31.58 | 0.85 | 2.77 | 30.7 | 31.78 | 30.7 | 58787 |
| 1738020900 | 30.73 | 0.74 | 2.47 | 30 | 31.25 | 30 | 46887 |
| 1737761700 | 29.99 | 0.31 | 1.04 | 29.81 | 30.4142 | 29.81 | 34433 |
| 1737675300 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1737588900 | 29.68 | -1.17 | -3.79 | 30.67 | 30.67 | 29.56 | 48287 |
| 1737502500 | 30.85 | 0.07 | 0.23 | 30.83 | 31.412 | 30.79 | 38213 |
| 1737156900 | 30.78 | -0.13 | -0.42 | 30.74 | 31.22 | 30.56 | 30156 |
| 1737070500 | 30.91 | 0.42 | 1.38 | 30.37 | 30.91 | 30.37 | 73500 |
| 1736984100 | 30.49 | 0.26 | 0.86 | 30.45 | 30.7266 | 30.0916 | 48144 |
| 1736897700 | 30.23 | 0.32 | 1.07 | 30.05 | 30.25 | 29.71 | 47871 |
| 1736811300 | 29.91 | 0.2 | 0.67 | 29.71 | 29.97 | 29.62 | 39013 |
| 1736552100 | 29.71 | -0.97 | -3.16 | 30.39 | 30.4001 | 29.4508 | 56864 |
| 1736379300 | 30.68 | 0.02 | 0.07 | 30.65 | 30.8455 | 30 | 32136 |
| 1736292900 | 30.66 | 0.39 | 1.29 | 30.34 | 30.7 | 29.836 | 50125 |
| 1736206500 | 30.27 | -0.84 | -2.70 | 31.41 | 31.55 | 30.27 | 40191 |
| 1735947300 | 31.11 | -0.22 | -0.70 | 31.15 | 31.49 | 30.96 | 25226 |
| 1735860900 | 31.33 | -0.29 | -0.92 | 32 | 32.25 | 31.19 | 24640 |
| 1735688100 | 31.62 | 0.03 | 0.09 | 31.46 | 32.009999 | 31.17 | 53686 |
| 1735601700 | 31.59 | 0.1 | 0.32 | 31.38 | 31.59 | 31.1 | 30729 |
| 1735342500 | 31.49 | -0.28 | -0.88 | 31.71 | 31.77 | 31.2709 | 17039 |
| 1735256100 | 31.77 | 0.51 | 1.63 | 31.29 | 31.81 | 31 | 25437 |
| 1735077840 | 31.26 | -0.11 | -0.35 | 31.14 | 31.56 | 30.99 | 15927 |
| 1734996900 | 31.37 | -0.65 | -2.03 | 31.87 | 31.87 | 31.1375 | 40914 |
| 1734737700 | 32.02 | 0.77 | 2.46 | 31.29 | 32.09 | 31.16 | 189994 |
| 1734651300 | 31.25 | -0.92 | -2.86 | 32.02 | 32.47 | 31.24 | 35300 |
| 1734564900 | 32.17 | -1.12 | -3.36 | 33.299999 | 33.299999 | 31.91 | 65819 |
| 1734478500 | 33.29 | -0.21 | -0.63 | 33.5 | 33.8637 | 32.99 | 55400 |
| 1734392100 | 33.5 | 0.07 | 0.21 | 33.57 | 33.91 | 33.43 | 24626 |
| 1734132900 | 33.43 | 0.17 | 0.51 | 33.49 | 33.549999 | 33 | 30818 |
| 1734046500 | 33.259999 | -0.2 | -0.60 | 33.45 | 34.1387 | 33.2 | 34074 |
| 1733960100 | 33.46 | -0.41 | -1.21 | 34 | 34.02 | 33.384999 | 46301 |
| 1733873700 | 33.87 | 0.42 | 1.26 | 33.58 | 33.9 | 33.02 | 39943 |
| 1733787300 | 33.45 | -0.73 | -2.14 | 34.17 | 34.295 | 33.45 | 31540 |
| 1733528100 | 34.18 | 0.68 | 2.03 | 33.6 | 34.24 | 33.479999 | 49639 |
| 1733441700 | 33.5 | -0.23 | -0.67 | 33.61 | 33.995 | 33.439999 | 32831 |
| 1733355300 | 33.725 | 0.23 | 0.67 | 33.6 | 33.9199 | 33.5 | 29929 |
| 1733268900 | 33.5 | -0.51 | -1.50 | 33.93 | 34.12 | 33.5 | 32691 |
| 1733182500 | 34.01 | -0.73 | -2.10 | 34.5 | 34.5 | 33.85 | 41801 |
| 1732917840 | 34.74 | 0.17 | 0.49 | 34.62 | 34.93 | 34.34 | 23672 |
| 1732750500 | 34.57 | -0.08 | -0.23 | 34.49 | 35.36 | 34.07 | 26197 |
| 1732664100 | 34.65 | -0.17 | -0.49 | 35.1 | 35.1441 | 34.16 | 31340 |
| 1732577700 | 34.82 | 0.49 | 1.43 | 34.74 | 35.18 | 34.6601 | 34183 |
| 1732318500 | 34.33 | 0.41 | 1.21 | 34.09 | 34.55 | 33.79 | 41135 |
| 1732232100 | 33.92 | -0.12 | -0.35 | 34.06 | 34.415 | 33.65 | 46284 |
| 1732145700 | 34.04 | -0.28 | -0.82 | 34 | 34.52 | 33.72 | 52823 |
| 1732059300 | 34.32 | -0.22 | -0.64 | 34.23 | 34.32 | 33.69 | 22648 |
| 1731972900 | 34.54 | 0.45 | 1.32 | 34.25 | 34.73 | 34.113 | 18015 |
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
