Premium
Atlas Corporation (ATCOL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0398406374502 | 25.1 | 25.18 | 25.01 | 1964 | 25.09067174 | CS |
| 4 | 0.23 | 0.924437299035 | 24.88 | 25.18 | 24.78 | 2762 | 25.04420454 | CS |
| 12 | 0.1599 | 0.640879194873 | 24.9501 | 25.31 | 24.78 | 1810 | 25.07778707 | CS |
| 26 | 0.225 | 0.904159132007 | 24.885 | 25.45 | 24.78 | 1631 | 25.09832852 | CS |
| 52 | 0.8698 | 3.58825422232 | 24.2402 | 25.9 | 23.92 | 1739 | 24.78251885 | CS |
| 156 | -1.2598 | -4.77743479283 | 26.3698 | 26.37 | 22.55 | 2655 | 24.42752486 | CS |
| 260 | -0.16 | -0.633161851998 | 25.27 | 27.02 | 22.55 | 2681 | 24.82947144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 25.11 | 0.1 | 0.40 | 25.05 | 25.18 | 25.02 | 6160 |
| 1739230500 | 25.01 | -0.11 | -0.44 | 25.14 | 25.14 | 25.01 | 1046 |
| 1738971300 | 25.1215 | -0.03 | -0.12 | 25.14 | 25.17 | 25.1215 | 942 |
| 1738884900 | 25.1527 | 0.14 | 0.57 | 25.05 | 25.1544 | 25.02 | 499 |
| 1738798500 | 25.0101 | -0.09 | -0.36 | 25.1 | 25.1421 | 25.01 | 1175 |
| 1738712100 | 25.1 | 0.1 | 0.40 | 25.05 | 25.1 | 25.0101 | 950 |
| 1738625700 | 25 | -0.05 | -0.20 | 25 | 25.0499 | 24.99 | 3791 |
| 1738366500 | 25.05 | -0.07 | -0.28 | 25.07 | 25.18 | 25.05 | 3727 |
| 1738280100 | 25.12 | -0.05 | -0.20 | 25.16 | 25.16 | 25.06 | 1877 |
| 1738193700 | 25.1699 | -0.01 | -0.03 | 25.11 | 25.17 | 25.11 | 1466 |
| 1738107300 | 25.1787 | 0.05 | 0.19 | 25.1 | 25.1787 | 25.07 | 1393 |
| 1738020900 | 25.13 | 0.05 | 0.21 | 25.1 | 25.13 | 25.1 | 924 |
| 1737761700 | 25.0775 | -0 | -0.01 | 25.1 | 25.1 | 25.02 | 2264 |
| 1737675300 | 25.0799 | 0 | 0.00 | 25.0799 | 25.0799 | 25.0799 | 0 |
| 1737588900 | 25.0799 | 0 | 0.00 | 25.04 | 25.08 | 25.04 | 2525 |
| 1737502500 | 25.079 | 0.11 | 0.44 | 24.934 | 25.079 | 24.9 | 2862 |
| 1737156900 | 24.97 | 0 | 0.00 | 24.9742 | 24.99 | 24.96 | 2050 |
| 1737070500 | 24.97 | -0.01 | -0.04 | 24.98 | 24.98 | 24.8 | 3747 |
| 1736984100 | 24.9799 | -0.25 | -0.97 | 24.88 | 24.98 | 24.78 | 12309 |
| 1736897700 | 25.2255 | 0.08 | 0.30 | 25.15 | 25.25 | 25.1101 | 4006 |
| 1736811300 | 25.15 | -0.04 | -0.16 | 25.15 | 25.248 | 25.0468 | 6825 |
| 1736552100 | 25.19 | 0.08 | 0.32 | 25.15 | 25.19 | 25.15 | 177 |
| 1736379300 | 25.11 | -0.09 | -0.36 | 25.31 | 25.31 | 25.11 | 299 |
| 1736292900 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 90 |
| 1736206500 | 25.2 | 0.03 | 0.12 | 25.19 | 25.2 | 25.1499 | 2047 |
| 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 | 25.17 | 25.17 | 25.01 | 2108 |
| 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 | 25.05 | 25.1703 | 25.05 | 932 |
| 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 | 25.18 | 25.18 | 25.12 | 811 |
| 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 | 25.05 | 25.05 | 25.04 | 503 |
| 1733268900 | 25.082 | -0.02 | -0.07 | 25.1 | 25.13 | 25.0262 | 4179 |
| 1733182500 | 25.1 | 0.02 | 0.08 | 25.02 | 25.1 | 25.02 | 2016 |
| 1732917840 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 57 |
| 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 | 24.91 | 25.05 | 24.91 | 1032 |
| 1732145700 | 24.91 | -0.14 | -0.56 | 24.9501 | 25.09 | 24.91 | 2568 |
| 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 | 25.24 | 25.24 | 25.06 | 1030 |
| 1731454500 | 25.23 | 0.19 | 0.76 | 25.26 | 25.26 | 25.1628 | 550 |
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
