Premium
Atour Lifestyle Holdings Ltd (ATAT)
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 | -0.17 | -0.508069336521 | 33.46 | 34.215 | 32.065 | 900879 | 33.28387571 | DR |
| 4 | -3.64 | -9.85648524235 | 36.93 | 37 | 31.89 | 1167631 | 33.85253992 | DR |
| 12 | -2.21 | -6.22535211268 | 35.5 | 41.25 | 31.89 | 1146474 | 36.3549468 | DR |
| 26 | -7.63 | -18.6461388074 | 40.92 | 42.99 | 31.89 | 1128583 | 37.26221186 | DR |
| 52 | 2.55 | 8.29538061158 | 30.74 | 43.1725 | 29.81 | 1222201 | 37.32459417 | DR |
| 156 | 16.29 | 95.8235294118 | 17 | 43.1725 | 15.06 | 1025204 | 28.88097128 | DR |
| 260 | 17.79 | 114.774193548 | 15.5 | 43.1725 | 11.0166 | 916360 | 28.16962841 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 33.29 | -0.18 | -0.54 | 33.47 | 33.549999 | 32.11 | 994102 |
| 1781735700 | 33.47 | 0.67 | 2.04 | 32.79 | 33.69 | 32.659999 | 903892 |
| 1781649300 | 32.799999 | -0.37 | -1.12 | 33.22 | 33.28 | 32.064999 | 945179 |
| 1781562900 | 33.17 | -0.66 | -1.95 | 33.7 | 34.215 | 32.863 | 901877 |
| 1781303700 | 33.83 | 0.46 | 1.38 | 33.62 | 33.94 | 33.4 | 523479 |
| 1781217300 | 33.369999 | -0.14 | -0.42 | 33.46 | 34.03 | 33.049999 | 1229969 |
| 1781130900 | 33.509999 | 0.24 | 0.72 | 33.27 | 34.39 | 32.89 | 897891 |
| 1781044500 | 33.27 | 0.15 | 0.45 | 33.119999 | 33.74 | 32.975 | 689014 |
| 1780958100 | 33.119999 | -0.3 | -0.90 | 33.4 | 34.21 | 32.77 | 698955 |
| 1780698900 | 33.42 | -0.61 | -1.79 | 34 | 34.08 | 33 | 940900 |
| 1780612500 | 34.03 | -1.24 | -3.52 | 35.21 | 35.3 | 34 | 712718 |
| 1780526100 | 35.27 | 0.29 | 0.83 | 34.55 | 35.53 | 34.15 | 852111 |
| 1780439700 | 34.98 | -0.05 | -0.14 | 35.57 | 35.73 | 34.8 | 1002735 |
| 1780353300 | 35.03 | 0.69 | 2.01 | 34.89 | 35.17 | 34.34 | 999266 |
| 1780094100 | 34.34 | 0.21 | 0.62 | 34.15 | 34.51 | 33.549999 | 1684931 |
| 1780007700 | 34.13 | 0.28 | 0.83 | 33.76 | 34.16 | 33.375 | 1313202 |
| 1779921300 | 33.85 | 0.94 | 2.86 | 32.83 | 33.865 | 31.89 | 2082489 |
| 1779834900 | 32.909999 | -0.93 | -2.75 | 34.21 | 34.75 | 32.729999 | 2556463 |
| 1779489300 | 33.84 | -1.95 | -5.45 | 34.82 | 35.3907 | 33.53 | 2317666 |
| 1779402900 | 35.79 | -1.36 | -3.66 | 36.93 | 37 | 35.34 | 932247 |
| 1779316500 | 37.15 | 0.72 | 1.98 | 36.43 | 37.2 | 36.38 | 984120 |
| 1779230100 | 36.43 | -0.55 | -1.49 | 36.92 | 37.23 | 36.39 | 875066 |
| 1779143700 | 36.98 | -1.27 | -3.32 | 38.14 | 38.2 | 36.77 | 1037887 |
| 1778884500 | 38.25 | 1.28 | 3.46 | 36.65 | 38.71 | 35.85 | 1270508 |
| 1778798100 | 36.97 | -0.09 | -0.24 | 37.24 | 37.67 | 36.425 | 1424393 |
| 1778711700 | 37.06 | -1.3 | -3.39 | 37.16 | 39.03 | 36.04 | 1847127 |
| 1778625300 | 38.36 | -0.25 | -0.65 | 38.61 | 38.92 | 37.49 | 911837 |
| 1778538900 | 38.61 | 0.52 | 1.37 | 38.01 | 38.805 | 37.765 | 911595 |
| 1778279700 | 38.09 | -0.14 | -0.37 | 38.43 | 38.43 | 37.22 | 1187789 |
| 1778193300 | 38.23 | -0.63 | -1.62 | 38.86 | 38.86 | 37.8 | 1008727 |
| 1778106900 | 38.86 | 0.89 | 2.34 | 38.56 | 39.44 | 38.4 | 886878 |
| 1778020500 | 37.97 | 0.57 | 1.52 | 37.5 | 38.4 | 37.305 | 879054 |
| 1777934100 | 37.4 | -0.57 | -1.50 | 38.04 | 38.19 | 37.2 | 576663 |
| 1777674900 | 37.97 | -0.27 | -0.71 | 38.36 | 38.59 | 37.71 | 348029 |
| 1777588500 | 38.24 | 0.38 | 1.00 | 37.74 | 38.25 | 37.07 | 644606 |
| 1777502100 | 37.86 | 0.52 | 1.39 | 38.13 | 38.74 | 37.74 | 1338582 |
| 1777415700 | 37.34 | 0.46 | 1.25 | 36.81 | 37.52 | 36.645 | 1202034 |
| 1777329300 | 36.88 | -2.14 | -5.48 | 39.02 | 39.215 | 36.575 | 1730031 |
| 1777070100 | 39.02 | -0.64 | -1.61 | 39.7 | 40.34 | 38.84 | 923385 |
| 1776983700 | 39.66 | -0.75 | -1.86 | 40.19 | 41.25 | 39.44 | 1572548 |
| 1776897300 | 40.41 | 1.95 | 5.07 | 40.13 | 40.49 | 39.55 | 2350888 |
| 1776810900 | 38.46 | 1.21 | 3.25 | 37.27 | 38.5 | 37.21 | 1801658 |
| 1776724500 | 37.25 | -0.53 | -1.40 | 37.65 | 38.18 | 37.14 | 1146323 |
| 1776465300 | 37.78 | -0.58 | -1.51 | 39.3 | 39.5 | 37.683 | 1286720 |
| 1776378900 | 38.36 | 1.35 | 3.65 | 37.37 | 38.75 | 37.36 | 2159034 |
| 1776292500 | 37.01 | -0.36 | -0.96 | 37.35 | 37.44 | 36.84 | 727831 |
| 1776206100 | 37.37 | 0.38 | 1.03 | 37.43 | 37.97 | 37.125 | 839399 |
| 1776119700 | 36.99 | 0.86 | 2.38 | 35.68 | 37.02 | 35.61 | 924900 |
| 1775860500 | 36.13 | -0.44 | -1.20 | 36.77 | 37.1 | 36.015 | 763866 |
| 1775774100 | 36.57 | -0.97 | -2.58 | 37.35 | 37.39 | 35.93 | 914551 |
| 1775687700 | 37.54 | 2 | 5.63 | 37.97 | 38.39 | 37.38 | 3100431 |
| 1775601300 | 35.54 | -0.39 | -1.09 | 35.93 | 35.97 | 35 | 452406 |
| 1775514900 | 35.93 | -0.55 | -1.51 | 36.33 | 36.81 | 35.725 | 430406 |
| 1775169300 | 36.48 | -0.46 | -1.25 | 36.55 | 36.97 | 35.64 | 1006320 |
| 1775082900 | 36.94 | 0.13 | 0.35 | 37.04 | 37.5 | 36.67 | 1026051 |
| 1774996500 | 36.81 | 1.67 | 4.75 | 35.96 | 37 | 35.64 | 729053 |
| 1774910100 | 35.14 | 0.22 | 0.63 | 34.92 | 35.5 | 34.75 | 840292 |
| 1774650900 | 34.92 | -1.12 | -3.11 | 35.85 | 36.46 | 34.772 | 978735 |
| 1774564500 | 36.04 | 0.08 | 0.22 | 35.5 | 36.23 | 35.28 | 1270756 |
| 1774478100 | 35.96 | 0.31 | 0.87 | 36.31 | 37.91 | 35.495 | 1458177 |
| 1774391700 | 35.65 | -0.29 | -0.81 | 35.53 | 35.84 | 34.5 | 1213289 |
| 1774305300 | 35.94 | -0.94 | -2.55 | 37.63 | 37.63 | 35.81 | 1348380 |
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.
