Premium
Algoma Steel Group Inc (ASTLW)
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 | 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 | 1.405 | 0.08 | 5.64 | 1.32 | 1.41 | 1.2549999 | 34856 |
| 1734651300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.3899999 | 1.32 | 29546 |
| 1734564900 | 1.37 | -0.02 | -1.44 | 1.3101 | 1.45 | 1.3101 | 18074 |
| 1734478500 | 1.3899999 | -0.1 | -6.71 | 1.4 | 1.42 | 1.1301 | 23957 |
| 1734392100 | 1.49 | -0.05 | -3.25 | 1.61 | 1.68 | 1.49 | 11515 |
| 1734132900 | 1.54 | -0.03 | -1.92 | 1.48 | 1.58 | 1.47 | 41823 |
| 1734046500 | 1.5701 | -0.09 | -5.41 | 1.41 | 1.6114 | 1.41 | 64814 |
| 1733960100 | 1.6599 | -0.08 | -4.33 | 1.7 | 1.7 | 1.59 | 25584 |
| 1733873700 | 1.735 | -0.01 | -0.29 | 1.7009 | 1.75 | 1.7 | 5664 |
| 1733787300 | 1.74 | 0.06 | 3.57 | 1.69 | 1.81 | 1.68 | 13338 |
| 1733528100 | 1.68 | -0.07 | -3.99 | 1.67 | 1.68 | 1.66 | 20107 |
| 1733441700 | 1.7499 | -0.05 | -2.78 | 1.76 | 1.76 | 1.6299999 | 54970 |
| 1733355300 | 1.8 | -0.08 | -4.26 | 1.88 | 1.9 | 1.75 | 18240 |
| 1733268900 | 1.88 | -0.02 | -1.05 | 1.9001 | 1.9067 | 1.88 | 12360 |
| 1733182500 | 1.9 | 0.02 | 1.06 | 1.857706 | 1.95 | 1.857706 | 6604 |
| 1732917840 | 1.88 | 0.01 | 0.53 | 1.79 | 2.12 | 1.79 | 1705 |
| 1732750500 | 1.87 | -0.02 | -1.06 | 1.89 | 1.93 | 1.85 | 6090 |
| 1732664100 | 1.89 | -0.23 | -10.85 | 1.96 | 1.96 | 1.79 | 44956 |
| 1732577700 | 2.12 | -0.14 | -6.19 | 2.2 | 2.2 | 2.12 | 12873 |
| 1732318500 | 2.2599 | 0.01 | 0.44 | 2.25 | 2.2599999 | 2.25 | 3401 |
| 1732232100 | 2.25 | 0.07 | 2.97 | 2.16 | 2.27 | 2.16 | 30349 |
| 1732145700 | 2.185 | 0.08 | 3.55 | 2.18 | 2.25 | 2.18 | 45942 |
| 1732059300 | 2.11 | 0.06 | 2.93 | 2.06 | 2.15 | 2.06 | 29937 |
| 1731972900 | 2.05 | 0.09 | 4.59 | 1.83 | 2.13 | 1.83 | 21967 |
| 1731713700 | 1.96 | 0 | 0.15 | 1.98 | 1.9801 | 1.96 | 3466 |
| 1731627300 | 1.9571 | -0.02 | -1.16 | 2.011 | 2.0536 | 1.9571 | 7273 |
| 1731540900 | 1.98 | -0.17 | -7.91 | 2.19 | 2.2 | 1.88 | 45734 |
| 1731454500 | 2.15 | -0.22 | -9.28 | 2.265 | 2.33 | 2.15 | 44764 |
| 1731368100 | 2.37 | 0.09 | 3.95 | 2.2799 | 2.4 | 2.25 | 83122 |
| 1731108900 | 2.2799999 | -0.08 | -3.39 | 2.24 | 2.3746 | 2.24 | 83604 |
| 1731022500 | 2.36 | 0.38 | 19.19 | 1.96 | 2.38 | 1.96 | 368130 |
| 1730936100 | 1.98 | 0.14 | 7.61 | 1.84 | 1.98 | 1.84 | 154795 |
| 1730849700 | 1.84 | 0.04 | 2.22 | 1.84 | 1.9 | 1.82 | 12756 |
| 1730763300 | 1.8 | -0.02 | -1.10 | 1.86 | 1.86 | 1.77 | 17350 |
| 1730500500 | 1.82 | 0.07 | 4.00 | 1.79 | 1.84 | 1.75 | 28319 |
| 1730414100 | 1.75 | -0.09 | -4.89 | 1.795 | 1.85 | 1.74 | 25611 |
| 1730327700 | 1.84 | 0.02 | 1.10 | 1.81 | 1.9 | 1.77 | 46791 |
| 1730241300 | 1.82 | 0.05 | 2.82 | 1.72 | 1.855 | 1.65 | 26069 |
| 1730154900 | 1.77 | 0.13 | 7.93 | 1.75 | 1.81 | 1.69 | 135128 |
| 1729895700 | 1.6399999 | -0.02 | -1.20 | 1.6412 | 1.68 | 1.6 | 11931 |
| 1729809300 | 1.66 | 0.02 | 1.22 | 1.65 | 1.66 | 1.59 | 39032 |
| 1729722900 | 1.6399999 | 0 | 0.00 | 1.61 | 1.71 | 1.61 | 34582 |
| 1729636500 | 1.6399999 | -0.03 | -1.80 | 1.6 | 1.65 | 1.55 | 55765 |
| 1729550100 | 1.67 | -0.02 | -1.18 | 1.67 | 1.71 | 1.62 | 8723 |
| 1729290900 | 1.69 | 0.01 | 0.60 | 1.75 | 1.75 | 1.6299999 | 11746 |
| 1729204500 | 1.68 | 0.02 | 1.20 | 1.6399999 | 1.72 | 1.6399999 | 30950 |
| 1729118100 | 1.66 | 0.05 | 3.11 | 1.65 | 1.74 | 1.56 | 35254 |
| 1729031700 | 1.61 | -0.11 | -6.40 | 1.65 | 1.71 | 1.61 | 34301 |
| 1728945300 | 1.72 | 0.07 | 4.24 | 1.6399999 | 1.72 | 1.622 | 39031 |
| 1728686100 | 1.65 | 0.07 | 4.43 | 1.6581 | 1.6581 | 1.48 | 35984 |
| 1728599700 | 1.58 | -0.23 | -12.71 | 1.78 | 1.78 | 1.56 | 49031 |
| 1728513300 | 1.81 | 0.1 | 5.85 | 1.76 | 1.81 | 1.72 | 18923 |
| 1728426900 | 1.71 | -0.07 | -3.93 | 1.7 | 1.71 | 1.6 | 8594 |
| 1728340500 | 1.78 | 0.09 | 5.33 | 1.71 | 1.78 | 1.7 | 16025 |
| 1728081300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.675 | 9227 |
| 1727994900 | 1.69 | -0.01 | -0.59 | 1.69 | 1.69 | 1.69 | 115 |
| 1727908500 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1727822100 | 1.7 | -0.03 | -1.45 | 1.7 | 1.71 | 1.7 | 1317 |
| 1727735520 | 1.725 | -0.04 | -1.99 | 1.7 | 1.89 | 1.7 | 19107 |
| 1727476500 | 1.76 | -0.08 | -4.35 | 1.88 | 1.9 | 1.73 | 53311 |
| 1727390100 | 1.84 | 0.01 | 0.71 | 1.7 | 1.87 | 1.7 | 7728 |
| 1727303700 | 1.827 | -0 | -0.16 | 1.88 | 1.88 | 1.81 | 2198 |
| 1727217300 | 1.83 | 0.11 | 6.40 | 1.7121 | 1.83 | 1.7121 | 20920 |
| 1727130900 | 1.72 | 0.1 | 6.17 | 1.7 | 1.72 | 1.618 | 30904 |
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
