Premium
Artesian Resources Corporation (ARTNA)
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 | -0.6 | -1.83094293561 | 32.77 | 33.0599 | 31.9001 | 36860 | 32.45325504 | CS |
| 4 | -0.33 | -1.01538461538 | 32.5 | 33.62 | 31.9001 | 34895 | 32.57195537 | CS |
| 12 | 0.11 | 0.343106674984 | 32.06 | 33.62 | 30.895 | 40581 | 32.23572293 | CS |
| 26 | 0.55 | 1.7394054396 | 31.62 | 34.9 | 30.5 | 42018 | 32.3550439 | CS |
| 52 | -1.06 | -3.18988865483 | 33.23 | 34.9 | 30.5 | 34371 | 32.48344645 | CS |
| 156 | -17.25 | -34.9048968029 | 49.42 | 49.73 | 29.4508 | 38141 | 35.91689963 | CS |
| 260 | -5.37 | -14.304741609 | 37.54 | 63 | 29.4508 | 36847 | 41.22167508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 32.28 | 0.02 | 0.06 | 32.689999 | 32.83 | 32.0201 | 49902 |
| 1781735700 | 32.259999 | -0.48 | -1.47 | 32.81 | 32.81 | 32.04 | 30081 |
| 1781649300 | 32.74 | 0.23 | 0.71 | 32.509999 | 33 | 32.45 | 46223 |
| 1781562900 | 32.509999 | -0.26 | -0.79 | 32.77 | 33.0599 | 32.4375 | 21233 |
| 1781303700 | 32.77 | 0.14 | 0.43 | 32.63 | 33 | 32.49 | 25761 |
| 1781217300 | 32.63 | -0.43 | -1.30 | 33.28 | 33.62 | 32.52 | 35290 |
| 1781130900 | 33.06 | 0.08 | 0.24 | 33.009999 | 33.509999 | 32.79 | 26822 |
| 1781044500 | 32.979999 | 0.46 | 1.41 | 32.63 | 33.439999 | 32.52 | 58479 |
| 1780958100 | 32.52 | -0.44 | -1.33 | 33 | 33 | 32.4 | 17243 |
| 1780698900 | 32.96 | 0.53 | 1.63 | 32.43 | 33.28 | 32.43 | 32223 |
| 1780612500 | 32.43 | 0.37 | 1.15 | 32.45 | 32.85 | 32.08 | 23904 |
| 1780526100 | 32.06 | -0.53 | -1.63 | 32.54 | 32.9 | 32 | 22275 |
| 1780439700 | 32.59 | 0.22 | 0.68 | 32.369999 | 32.7 | 32.28 | 23554 |
| 1780353300 | 32.369999 | -0.15 | -0.46 | 32.58 | 32.665 | 32.17 | 34515 |
| 1780094100 | 32.52 | -0.06 | -0.18 | 32.47 | 32.755 | 32.39 | 38983 |
| 1780007700 | 32.58 | 0.2 | 0.62 | 32.38 | 32.835 | 32.299999 | 28499 |
| 1779921300 | 32.38 | -0.1 | -0.31 | 32.479999 | 32.759999 | 32.235 | 46685 |
| 1779834900 | 32.479999 | 0.04 | 0.12 | 32.5 | 32.64 | 32.209092 | 66440 |
| 1779489300 | 32.439999 | 0.11 | 0.34 | 32.22 | 32.505 | 32.100099 | 52043 |
| 1779402900 | 32.33 | 0.36 | 1.13 | 31.82 | 32.479999 | 31.625 | 43590 |
| 1779316500 | 31.97 | 0.12 | 0.38 | 31.8 | 32.4497 | 31.62 | 50681 |
| 1779230100 | 31.85 | 0.07 | 0.22 | 31.83 | 32.365 | 31.555 | 38608 |
| 1779143700 | 31.78 | 0.44 | 1.40 | 31.4 | 31.97 | 31.4 | 33388 |
| 1778884500 | 31.34 | -0.77 | -2.40 | 32.049999 | 32.049999 | 31.245 | 42500 |
| 1778798100 | 32.11 | -0.26 | -0.80 | 32.369999 | 32.57 | 32.072499 | 27261 |
| 1778711700 | 32.369999 | -0.47 | -1.43 | 32.67 | 32.84 | 32.18 | 51539 |
| 1778625300 | 32.84 | 0.68 | 2.11 | 32.159999 | 32.9 | 32.049999 | 82641 |
| 1778538900 | 32.159999 | 0.12 | 0.37 | 32.049999 | 32.384999 | 32.04 | 42715 |
| 1778279700 | 32.04 | 0.36 | 1.14 | 31.95 | 32.04 | 31.71 | 18066 |
| 1778193300 | 31.68 | -0.22 | -0.69 | 31.9 | 32.139899 | 31.55 | 17507 |
| 1778106900 | 31.9 | 0.49 | 1.56 | 31.69 | 31.975 | 31.2 | 72067 |
| 1778020500 | 31.41 | 0.12 | 0.38 | 31.55 | 31.685 | 31.27 | 30210 |
| 1777934100 | 31.29 | 0.09 | 0.30 | 31.26 | 31.6 | 31 | 35128 |
| 1777674900 | 31.195 | -0.12 | -0.37 | 31.58 | 31.585 | 31.09 | 48267 |
| 1777588500 | 31.31 | -0.1 | -0.32 | 31.41 | 31.7499 | 30.94 | 43987 |
| 1777502100 | 31.41 | -0.19 | -0.60 | 31.43 | 31.76 | 30.895 | 70115 |
| 1777415700 | 31.6 | -0.07 | -0.22 | 31.85 | 31.915 | 31.5 | 38008 |
| 1777329300 | 31.67 | -0.4 | -1.25 | 32.02 | 32.39 | 31.5 | 51172 |
| 1777070100 | 32.07 | -0.08 | -0.25 | 32.15 | 32.42 | 31.95 | 43088 |
| 1776983700 | 32.15 | 0.3 | 0.94 | 31.86 | 32.47 | 31.86 | 22213 |
| 1776897300 | 31.85 | -0.11 | -0.34 | 31.96 | 32.479999 | 31.84 | 30905 |
| 1776810900 | 31.96 | -0.62 | -1.90 | 32.58 | 32.6 | 31.96 | 37829 |
| 1776724500 | 32.58 | 0.13 | 0.40 | 32.56 | 32.999899 | 32.21 | 35703 |
| 1776465300 | 32.45 | 0.06 | 0.19 | 32.72 | 32.765 | 32.25 | 57143 |
| 1776378900 | 32.39 | 0.28 | 0.87 | 32.02 | 32.5373 | 31.7501 | 58999 |
| 1776292500 | 32.11 | -0.54 | -1.65 | 32.81 | 33.005 | 32.04 | 44794 |
| 1776206100 | 32.65 | 0.26 | 0.80 | 32.64 | 33.345 | 32.5 | 48833 |
| 1776119700 | 32.39 | -0.87 | -2.62 | 33.36 | 33.36 | 32.259999 | 53963 |
| 1775860500 | 33.259999 | 0.54 | 1.65 | 32.7 | 33.56 | 32.36 | 74839 |
| 1775774100 | 32.72 | 0.37 | 1.14 | 32.439999 | 32.75 | 32.159999 | 33745 |
| 1775687700 | 32.35 | 0.48 | 1.51 | 32.03 | 32.439999 | 31.9 | 41583 |
| 1775601300 | 31.87 | -0.18 | -0.56 | 32.15 | 32.21 | 31.81 | 24791 |
| 1775514900 | 32.049999 | -0.14 | -0.43 | 32.08 | 32.45 | 31.92 | 21088 |
| 1775169300 | 32.189999 | -0.12 | -0.37 | 32.1 | 32.45 | 31.85 | 18152 |
| 1775082900 | 32.31 | 0.46 | 1.44 | 32.04 | 32.409999 | 31.7 | 29150 |
| 1774996500 | 31.85 | -0.64 | -1.97 | 32.59 | 32.74 | 31.695 | 59915 |
| 1774910100 | 32.49 | 0.43 | 1.34 | 32.06 | 32.585 | 31.9809 | 58762 |
| 1774650900 | 32.06 | -0.11 | -0.34 | 32.25 | 32.71 | 31.89 | 145811 |
| 1774564500 | 32.17 | 0.48 | 1.51 | 31.795 | 32.21 | 31.7 | 46924 |
| 1774478100 | 31.69 | 0.25 | 0.80 | 31.58 | 31.86 | 31.18 | 68782 |
| 1774391700 | 31.44 | -0.01 | -0.03 | 31.41 | 32.25 | 31.25 | 73957 |
| 1774305300 | 31.45 | 0.95 | 3.11 | 31.8773 | 31.8773 | 30.5 | 80302 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
