Premium
Atlas Corporation (ATCOL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1367 | 0.546072631255 | 25.0333 | 25.2 | 25.01 | 1633 | 25.11084321 | CS |
| 4 | 0.0089 | 0.0353720624297 | 25.1611 | 25.2 | 25 | 910 | 25.10626914 | CS |
| 12 | -0.1 | -0.395726157499 | 25.27 | 25.3 | 24.85 | 1471 | 25.05927132 | CS |
| 26 | 0.3475 | 1.39993957095 | 24.8225 | 25.9 | 24.5225 | 1567 | 25.08246219 | CS |
| 52 | 1.034 | 4.28405701028 | 24.136 | 25.9 | 23.65 | 1798 | 24.59442964 | CS |
| 156 | -1.51 | -5.65967016492 | 26.68 | 26.86 | 22.55 | 2686 | 24.49196702 | CS |
| 260 | -0.1 | -0.395726157499 | 25.27 | 27.02 | 22.55 | 2678 | 24.82801422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 25.17 | -0.03 | -0.12 | 25.19 | 25.19 | 25.17 | 152 |
| 1735860900 | 25.2 | 0.01 | 0.04 | 25.2 | 25.2 | 25.15 | 1051 |
| 1735688100 | 25.19 | 0.18 | 0.72 | 25.03 | 25.19 | 25.03 | 1454 |
| 1735601700 | 25.01 | -0.1 | -0.40 | 25.09 | 25.16 | 25.01 | 2056 |
| 1735342500 | 25.1101 | -0.01 | -0.04 | 25.0333 | 25.1899 | 25.0333 | 1970 |
| 1735256100 | 25.12 | 0 | 0.00 | 25.15 | 25.15 | 25.12 | 33 |
| 1735077840 | 25.12 | 0.03 | 0.12 | 25.12 | 25.12 | 25 | 927 |
| 1734996900 | 25.0901 | -0.01 | -0.04 | 25.11 | 25.15 | 25.09 | 1567 |
| 1734737700 | 25.1 | -0.03 | -0.12 | 25.1 | 25.1703 | 25.1 | 852 |
| 1734651300 | 25.13 | -0.02 | -0.08 | 25.1795 | 25.1899 | 25.13 | 508 |
| 1734564900 | 25.15 | 0.03 | 0.12 | 25.13 | 25.15 | 25.13 | 280 |
| 1734478500 | 25.12 | 0 | 0.00 | 25.18 | 25.19 | 25.12 | 1956 |
| 1734392100 | 25.12 | 0.02 | 0.08 | 25.135 | 25.1425 | 25.12 | 801 |
| 1734132900 | 25.1 | 0.02 | 0.08 | 25.18 | 25.18 | 25.09 | 340 |
| 1734046500 | 25.08 | 0.01 | 0.04 | 25.0934 | 25.0934 | 25.08 | 2130 |
| 1733960100 | 25.07 | -0.09 | -0.36 | 25.088 | 25.088 | 25.07 | 455 |
| 1733873700 | 25.1611 | 0 | 0.00 | 25.1611 | 25.1611 | 25.1611 | 0 |
| 1733787300 | 25.1611 | 0 | 0.00 | 25.1611 | 25.1611 | 25.1611 | 1 |
| 1733528100 | 25.1611 | 0 | 0.00 | 25.1611 | 25.1611 | 25.1611 | 0 |
| 1733441700 | 25.1611 | 0.12 | 0.48 | 25.15 | 25.1752 | 25.12 | 2551 |
| 1733355300 | 25.04 | -0.04 | -0.17 | 25.048 | 25.05 | 25.04 | 502 |
| 1733268900 | 25.082 | -0.02 | -0.07 | 25.08 | 25.13 | 25.0262 | 4178 |
| 1733182500 | 25.1 | 0.02 | 0.08 | 25.02 | 25.1 | 25.02 | 1966 |
| 1732917840 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 9 |
| 1732750500 | 25.08 | 0.04 | 0.15 | 25.04 | 25.1 | 25.01 | 4559 |
| 1732664100 | 25.0432 | 0 | 0.00 | 25.0432 | 25.0432 | 25.0432 | 40 |
| 1732577700 | 25.0432 | -0.06 | -0.23 | 25.1 | 25.1 | 25.01 | 692 |
| 1732318500 | 25.0999 | 0.05 | 0.20 | 25.0999 | 25.0999 | 25.0999 | 758 |
| 1732232100 | 25.05 | 0.14 | 0.56 | 25 | 25.05 | 24.93 | 632 |
| 1732145700 | 24.91 | -0.14 | -0.56 | 25 | 25.09 | 24.91 | 2468 |
| 1732059300 | 25.0498 | 0.05 | 0.20 | 25.0001 | 25.05 | 25.0001 | 1209 |
| 1731972900 | 25 | 0 | 0.00 | 25.1 | 25.1 | 25 | 1352 |
| 1731713700 | 25 | 0 | 0.00 | 25 | 25 | 25 | 136 |
| 1731627300 | 25 | -0.14 | -0.56 | 25.1796 | 25.1796 | 24.9043 | 6232 |
| 1731540900 | 25.14 | -0.09 | -0.36 | 25.06 | 25.1906 | 25.06 | 930 |
| 1731454500 | 25.23 | 0.19 | 0.76 | 25.26 | 25.26 | 25.1628 | 550 |
| 1731368100 | 25.04 | -0.08 | -0.33 | 25.04 | 25.04 | 25.04 | 647 |
| 1731108900 | 25.1217 | -0.02 | -0.07 | 25.1199 | 25.2287 | 25.0886 | 2931 |
| 1731022500 | 25.1403 | 0.1 | 0.40 | 25.05 | 25.1403 | 25.05 | 502 |
| 1730936100 | 25.0402 | 0.03 | 0.11 | 25 | 25.05 | 24.9999 | 2085 |
| 1730849700 | 25.012 | -0.16 | -0.63 | 25.03 | 25.03 | 25.01 | 3782 |
| 1730763300 | 25.17 | 0.16 | 0.64 | 25.03 | 25.17 | 25.0215 | 2843 |
| 1730500500 | 25.0101 | -0.16 | -0.64 | 25.16 | 25.17 | 25.0101 | 922 |
| 1730414100 | 25.17 | 0 | 0.00 | 25.16 | 25.17 | 25.16 | 561 |
| 1730327700 | 25.17 | 0.11 | 0.44 | 25.17 | 25.17 | 25.17 | 102 |
| 1730241300 | 25.0606 | 0.08 | 0.32 | 25.05 | 25.1 | 25.05 | 2872 |
| 1730154900 | 24.9795 | 0.03 | 0.12 | 25.04 | 25.04 | 24.9795 | 4809 |
| 1729895700 | 24.95 | 0.03 | 0.12 | 24.99 | 24.9955 | 24.95 | 747 |
| 1729809300 | 24.92 | 0 | 0.00 | 24.93 | 24.93 | 24.92 | 591 |
| 1729722900 | 24.92 | -0.03 | -0.12 | 25 | 25 | 24.85 | 2270 |
| 1729636500 | 24.95 | -0.05 | -0.20 | 25.12 | 25.12 | 24.95 | 3901 |
| 1729550100 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729290900 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1151 |
| 1729204500 | 25 | 0 | 0.00 | 25.12 | 25.12 | 25 | 12 |
| 1729118100 | 25 | -0.09 | -0.36 | 25.0608 | 25.12 | 25 | 2175 |
| 1729031700 | 25.0899 | -0.16 | -0.63 | 24.99 | 25.09 | 24.95 | 3697 |
| 1728945300 | 25.25 | 0 | 0.02 | 25.16 | 25.3 | 25.16 | 1987 |
| 1728686100 | 25.2461 | 0 | 0.00 | 25.27 | 25.27 | 25.2461 | 117 |
| 1728599700 | 25.2461 | -0.03 | -0.11 | 25.27 | 25.27 | 25.2461 | 814 |
| 1728513300 | 25.2748 | 0.09 | 0.38 | 25.23 | 25.2748 | 25.23 | 529 |
| 1728426900 | 25.18 | -0.14 | -0.55 | 25.2 | 25.2001 | 25.15 | 2608 |
| 1728340500 | 25.3183 | -0.01 | -0.05 | 25.325 | 25.45 | 25.2 | 1922 |
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
