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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.29 | 0 | 0.00 | 1.33 | 1.33 | 1.29 | 213 |
| 1738280100 | 1.29 | -0.01 | -0.77 | 1.27 | 1.3 | 1.27 | 3300 |
| 1738193700 | 1.3 | 0.02 | 1.56 | 1.23 | 1.3 | 1.23 | 2627 |
| 1738107300 | 1.28 | -0.05 | -3.76 | 1.275 | 1.35 | 1.22 | 8419 |
| 1738020900 | 1.33 | -0.1 | -6.99 | 1.5 | 1.5 | 1.3 | 2301 |
| 1737761700 | 1.43 | 0.18 | 14.40 | 1.47 | 1.49 | 1.34 | 60772 |
| 1737675300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1737588900 | 1.25 | 0.1 | 8.70 | 1.18 | 1.3 | 1.17 | 70104 |
| 1737502500 | 1.15 | 0.01 | 0.88 | 1.11 | 1.15 | 1.11 | 25278 |
| 1737156900 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.11 | 9260 |
| 1737070500 | 1.1399999 | -0.02 | -1.72 | 1.06 | 1.1399999 | 1.06 | 1338 |
| 1736984100 | 1.16 | 0.04 | 3.57 | 1.15 | 1.16 | 1.1299999 | 654 |
| 1736897700 | 1.12 | 0 | 0.00 | 1.12 | 1.1399999 | 1.08 | 23469 |
| 1736811300 | 1.12 | 0.02 | 1.82 | 1.49 | 1.49 | 1.12 | 27010 |
| 1736552100 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1299999 | 1 | 163616 |
| 1736379300 | 1.09 | -0.11 | -9.17 | 1.11 | 1.1399999 | 1.03 | 102510 |
| 1736292900 | 1.2 | 0.13 | 12.60 | 1.15 | 1.25 | 1.1 | 34860 |
| 1736206500 | 1.0657 | -0.17 | -13.71 | 1.24 | 1.35 | 1.0657 | 24580 |
| 1735947300 | 1.235 | -0.27 | -17.67 | 1.4 | 1.4 | 1.2 | 83138 |
| 1735860900 | 1.5 | 0 | 0.00 | 1.57 | 1.57 | 1.4279 | 11582 |
| 1735688100 | 1.5 | 0.07 | 4.90 | 1.41 | 1.51 | 1.4 | 100143 |
| 1735601700 | 1.43 | -0.21 | -12.80 | 1.56 | 1.6399999 | 1.43 | 40366 |
| 1735342500 | 1.6399999 | 0.17 | 11.56 | 1.41 | 1.6399999 | 1.41 | 757 |
| 1735256100 | 1.47 | 0.04 | 2.80 | 1.4322999 | 1.52 | 1.41 | 15660 |
| 1735077840 | 1.43 | 0.03 | 2.15 | 1.3899999 | 1.45 | 1.3899999 | 12955 |
| 1734996900 | 1.3999 | -0.01 | -0.36 | 1.3799999 | 1.4 | 1.28 | 18111 |
| 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 | 1.44 | 1.45 | 1.1301 | 24307 |
| 1734392100 | 1.49 | -0.05 | -3.25 | 1.61 | 1.68 | 1.49 | 11515 |
| 1734132900 | 1.54 | -0.03 | -1.92 | 1.55 | 1.58 | 1.47 | 41923 |
| 1734046500 | 1.5701 | -0.09 | -5.41 | 1.89 | 1.89 | 1.41 | 64816 |
| 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 | 1.62 | 1.81 | 1.62 | 13480 |
| 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 | 1.9 | 1.9067 | 1.88 | 14264 |
| 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 | 2.09 | 2.09 | 1.79 | 45858 |
| 1732577700 | 2.12 | -0.14 | -6.19 | 2.2599999 | 2.2599999 | 2.12 | 12877 |
| 1732318500 | 2.2599 | 0.01 | 0.44 | 2.23 | 2.2599999 | 2.23 | 3408 |
| 1732232100 | 2.25 | 0.07 | 2.97 | 2.16 | 2.27 | 2.16 | 30350 |
| 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 | 1.94 | 2.0536 | 1.94 | 7373 |
| 1731540900 | 1.98 | -0.17 | -7.91 | 2.14 | 2.2 | 1.88 | 45934 |
| 1731454500 | 2.15 | -0.22 | -9.28 | 2.265 | 2.33 | 2.15 | 44764 |
| 1731368100 | 2.37 | 0.09 | 3.95 | 2.2599999 | 2.4 | 2.25 | 83222 |
| 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 | 370131 |
| 1730936100 | 1.98 | 0.14 | 7.61 | 1.84 | 1.98 | 1.84 | 132922 |
| 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 |
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
