Premium
Anterix Inc (ATEX)
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 | 25.576 | 31.8902743142 | 80.2 | 108.61 | 78.249 | 727675 | 97.15136932 | CS |
| 4 | 41.246 | 63.9175577251 | 64.53 | 108.61 | 61.505 | 640279 | 82.39283005 | CS |
| 12 | 64.056 | 153.537871524 | 41.72 | 108.61 | 34.755 | 447604 | 66.16537811 | CS |
| 26 | 83.986 | 385.433685177 | 21.79 | 108.61 | 21.47 | 402224 | 49.93710092 | CS |
| 52 | 80.776 | 323.104 | 25 | 108.61 | 17.58 | 304314 | 40.11360901 | CS |
| 156 | 74.066 | 233.573005361 | 31.71 | 108.61 | 17.58 | 208595 | 36.73625458 | CS |
| 260 | 45.436 | 75.2999668545 | 60.34 | 108.61 | 17.58 | 165362 | 38.12537108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 105.14 | -3.07 | -2.83 | 109 | 111.9 | 101.43 | 612057 |
| 1782945300 | 108.205 | 5.27 | 5.11 | 102.21 | 108.61 | 99.214 | 530795 |
| 1782858900 | 102.94 | 4.7 | 4.78 | 96.61 | 103.91 | 96.095 | 1001415 |
| 1782772500 | 98.24 | 8.57 | 9.56 | 89.77 | 99.2 | 87.995 | 816068 |
| 1782513300 | 89.67 | 8.67 | 10.70 | 80.99 | 90 | 80.94 | 955527 |
| 1782426900 | 81 | 1.91 | 2.41 | 80.2 | 81.225 | 78.249 | 334571 |
| 1782340500 | 79.09 | -0.89 | -1.11 | 82.91 | 82.91 | 76.85 | 487087 |
| 1782254100 | 79.98 | 2.96 | 3.84 | 74.95 | 80.57 | 74.95 | 371665 |
| 1782167700 | 77.02 | 2.49 | 3.34 | 73.29 | 77.5 | 71.68 | 454273 |
| 1781822100 | 74.53 | -4.63 | -5.85 | 79.2 | 80.635 | 70.78 | 801900 |
| 1781735700 | 79.16 | 1.53 | 1.97 | 77.65 | 80.63 | 76.87 | 469825 |
| 1781649300 | 77.63 | -5.38 | -6.48 | 82.84 | 83 | 77.5 | 523990 |
| 1781562900 | 83.01 | 0.51 | 0.62 | 82.14 | 84.96 | 77.64 | 845690 |
| 1781303700 | 82.5 | 1.06 | 1.30 | 83.06 | 88.12 | 80.56 | 979328 |
| 1781217300 | 81.44 | 16.66 | 25.72 | 68.5 | 82.405 | 66.644999 | 1316782 |
| 1781130900 | 64.78 | 0.23 | 0.36 | 63.93 | 67.38 | 61.7236 | 730891 |
| 1781044500 | 64.55 | -1.69 | -2.55 | 67.19 | 68.52 | 61.505 | 393696 |
| 1780958100 | 66.239999 | -0.4 | -0.60 | 68.365 | 71.7944 | 65.5 | 359287 |
| 1780698900 | 66.64 | -1.31 | -1.93 | 67.67 | 68.2099 | 65.2157 | 500820 |
| 1780612500 | 67.95 | 1.03 | 1.54 | 64.53 | 68 | 63 | 291687 |
| 1780526100 | 66.92 | 0.02 | 0.03 | 66.76 | 68.31 | 65.43 | 297093 |
| 1780439700 | 66.9 | 1.54 | 2.36 | 64.79 | 67.33 | 64.239999 | 256184 |
| 1780353300 | 65.36 | 1.34 | 2.09 | 63.83 | 67.19 | 63.7656 | 320606 |
| 1780094100 | 64.019999 | -1.02 | -1.57 | 64.879999 | 64.959999 | 61 | 446835 |
| 1780007700 | 65.04 | 1.33 | 2.09 | 63.71 | 65.819999 | 61.74 | 245599 |
| 1779921300 | 63.71 | -0.02 | -0.03 | 63.7 | 66.29 | 62.1285 | 530533 |
| 1779834900 | 63.73 | 0.16 | 0.25 | 64.61 | 64.825 | 61.01 | 440065 |
| 1779489300 | 63.57 | 3.57 | 5.95 | 60.18 | 64 | 60 | 514473 |
| 1779402900 | 60 | -0.9 | -1.48 | 60.58 | 63.41 | 59.9 | 388401 |
| 1779316500 | 60.9 | 2.12 | 3.61 | 59.4 | 61.42 | 57.37 | 376472 |
| 1779230100 | 58.78 | 3.8 | 6.91 | 54.28 | 59 | 53.84 | 279596 |
| 1779143700 | 54.98 | -2.08 | -3.65 | 57.45 | 59.8 | 53.64 | 366048 |
| 1778884500 | 57.06 | 0.44 | 0.78 | 55.54 | 59.185 | 55.2201 | 402584 |
| 1778798100 | 56.62 | 1.33 | 2.41 | 56 | 56.78 | 54.99 | 252585 |
| 1778711700 | 55.29 | 1.04 | 1.92 | 54.25 | 55.51 | 53.155 | 331128 |
| 1778625300 | 54.25 | -1.47 | -2.64 | 54.92 | 55.4999 | 51.763 | 348577 |
| 1778538900 | 55.72 | -0.2 | -0.36 | 56.28 | 56.4999 | 54.81 | 479368 |
| 1778279700 | 55.92 | 2.71 | 5.09 | 53.56 | 56.1 | 53.33 | 375615 |
| 1778193300 | 53.21 | 1.29 | 2.48 | 51.62 | 53.75 | 50.7601 | 351406 |
| 1778106900 | 51.92 | 1.37 | 2.71 | 50.11 | 53.2 | 49.87 | 264513 |
| 1778020500 | 50.55 | 2.17 | 4.49 | 48.87 | 50.62 | 48.39 | 218515 |
| 1777934100 | 48.38 | -1.21 | -2.44 | 49.51 | 50.4 | 48.125 | 239759 |
| 1777674900 | 49.59 | 1.27 | 2.63 | 48.22 | 50.4513 | 47.85 | 318290 |
| 1777588500 | 48.32 | 2.88 | 6.34 | 46 | 48.505 | 46 | 333794 |
| 1777502100 | 45.44 | -2.27 | -4.76 | 48.05 | 48.05 | 45.34 | 284973 |
| 1777415700 | 47.71 | 0.5 | 1.06 | 47.21 | 48.37 | 46.66 | 378099 |
| 1777329300 | 47.21 | 2.04 | 4.52 | 45.14 | 47.63 | 44.895 | 295807 |
| 1777070100 | 45.17 | 0.97 | 2.19 | 43.81 | 45.35 | 42.485 | 272484 |
| 1776983700 | 44.2 | -0.55 | -1.23 | 45 | 45.75 | 43.55 | 340063 |
| 1776897300 | 44.75 | 0.61 | 1.38 | 44.79 | 46.4 | 44.3 | 441663 |
| 1776810900 | 44.14 | 1.54 | 3.62 | 43.25 | 44.82 | 43.085 | 345484 |
| 1776724500 | 42.6 | 0.41 | 0.97 | 41.905 | 43.18 | 41.5 | 351888 |
| 1776465300 | 42.19 | 1.83 | 4.53 | 40.66 | 43.1699 | 40.66 | 508849 |
| 1776378900 | 40.36 | 2.69 | 7.14 | 37.72 | 40.555 | 37.58 | 344301 |
| 1776292500 | 37.67 | -0.26 | -0.69 | 38.24 | 39.05 | 37.67 | 246572 |
| 1776206100 | 37.93 | 1.98 | 5.51 | 36.35 | 38.1 | 36.1 | 353684 |
| 1776119700 | 35.95 | 0.06 | 0.17 | 35.47 | 37.43 | 35.07 | 307435 |
| 1775860500 | 35.89 | -1.67 | -4.45 | 37.69 | 37.7 | 34.755 | 400428 |
| 1775774100 | 37.56 | -3.93 | -9.47 | 41.72 | 43.4454 | 37.43 | 545954 |
| 1775687700 | 41.49 | 0.34 | 0.83 | 42.68 | 42.93 | 41.29 | 378606 |
| 1775601300 | 41.15 | 0.78 | 1.93 | 40 | 41.23 | 39.4 | 180675 |
| 1775514900 | 40.37 | -0.02 | -0.05 | 39.95 | 41.4 | 39.75 | 237508 |
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.
