Premium
Archimedes Tech SPAC Partners II Company (ATII)
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 | 0.06 | 0.554016620499 | 10.83 | 10.94 | 10.75 | 425583 | 10.82502994 | CS |
| 4 | -0.42 | -3.71352785146 | 11.31 | 11.35 | 10.75 | 255471 | 10.91489603 | CS |
| 12 | 0.47 | 4.51055662188 | 10.42 | 11.4 | 10.41 | 329120 | 10.8919653 | CS |
| 26 | 0.5185 | 4.99927686448 | 10.3715 | 11.4 | 10.35 | 178378 | 10.84181635 | CS |
| 52 | 0.66 | 6.45161290323 | 10.23 | 11.4 | 10.14 | 103509 | 10.75316929 | CS |
| 156 | 0.93 | 9.33734939759 | 9.96 | 11.4 | 9.96 | 109274 | 10.58826374 | CS |
| 260 | 0.93 | 9.33734939759 | 9.96 | 11.4 | 9.96 | 109274 | 10.58826374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 10.86 | 0.08 | 0.74 | 10.8 | 10.94 | 10.8 | 676735 |
| 1782858900 | 10.78 | -0.03 | -0.28 | 10.83 | 10.84 | 10.75 | 479833 |
| 1782772500 | 10.81 | -0.01 | -0.09 | 10.88 | 10.88 | 10.8 | 530408 |
| 1782513300 | 10.82 | -0.03 | -0.28 | 10.84 | 10.9 | 10.82 | 169896 |
| 1782426900 | 10.85 | 0.08 | 0.74 | 10.83 | 10.9 | 10.78 | 271043 |
| 1782340500 | 10.77 | -0.14 | -1.28 | 10.85 | 10.99 | 10.76 | 191808 |
| 1782254100 | 10.91 | -0.02 | -0.18 | 10.86 | 10.99 | 10.86 | 67979 |
| 1782167700 | 10.93 | -0.03 | -0.27 | 11.06 | 11.06 | 10.9 | 96635 |
| 1781822100 | 10.96 | -0.04 | -0.36 | 10.91 | 11.01 | 10.91 | 119894 |
| 1781735700 | 11 | 0.02 | 0.18 | 10.98 | 11.12 | 10.87 | 214231 |
| 1781649300 | 10.98 | -0.02 | -0.18 | 10.96 | 11.15 | 10.9011 | 141120 |
| 1781562900 | 11 | 0.02 | 0.18 | 11.01 | 11.025 | 10.943554 | 125785 |
| 1781303700 | 10.98 | 0.01 | 0.09 | 10.91 | 11 | 10.9001 | 161694 |
| 1781217300 | 10.97 | 0.06 | 0.55 | 10.91 | 11 | 10.9 | 173314 |
| 1781130900 | 10.91 | -0.09 | -0.82 | 11 | 11 | 10.9 | 154501 |
| 1781044500 | 11 | -0.02 | -0.18 | 11.07 | 11.2 | 10.9 | 222411 |
| 1780958100 | 11.02 | 0.02 | 0.18 | 11.01 | 11.13 | 10.95 | 474624 |
| 1780698900 | 11 | -0.27 | -2.40 | 11.25 | 11.35 | 10.88 | 446128 |
| 1780612500 | 11.27 | -0.02 | -0.18 | 11.31 | 11.3393 | 11.16 | 135904 |
| 1780526100 | 11.29 | 0.1 | 0.89 | 11.19 | 11.37 | 11.13 | 417957 |
| 1780439700 | 11.19 | -0.03 | -0.27 | 11.21 | 11.25 | 11.05 | 280649 |
| 1780353300 | 11.22 | 0 | 0.00 | 11.26 | 11.38 | 11.2 | 587749 |
| 1780094100 | 11.22 | 0.02 | 0.18 | 11.21 | 11.39 | 11.06 | 508351 |
| 1780007700 | 11.2 | -0.06 | -0.53 | 11.34 | 11.4 | 11.11 | 232913 |
| 1779921300 | 11.26 | -0.07 | -0.62 | 11.26 | 11.34 | 11.1 | 398128 |
| 1779834900 | 11.33 | -0.05 | -0.44 | 11.35 | 11.39 | 11.26 | 243764 |
| 1779489300 | 11.38 | 0.18 | 1.61 | 11.25 | 11.4 | 11.13 | 463421 |
| 1779402900 | 11.2 | -0.03 | -0.27 | 11.27 | 11.33 | 11.17 | 175294 |
| 1779316500 | 11.23 | 0.17 | 1.54 | 11.15 | 11.37 | 11.0049 | 884225 |
| 1779230100 | 11.06 | 0.03 | 0.27 | 11.03 | 11.15 | 10.92 | 596347 |
| 1779143700 | 11.03 | 0.1 | 0.91 | 11.09 | 11.12 | 11.03 | 297058 |
| 1778884500 | 10.93 | 0.03 | 0.28 | 10.9 | 11.075 | 10.84 | 784634 |
| 1778798100 | 10.9 | 0.04 | 0.41 | 10.86 | 10.95 | 10.8 | 216858 |
| 1778711700 | 10.855 | 0.1 | 0.88 | 10.77 | 10.9 | 10.75 | 285135 |
| 1778625300 | 10.76 | -0.09 | -0.83 | 10.82 | 10.855 | 10.7 | 145633 |
| 1778538900 | 10.85 | 0.05 | 0.46 | 10.79 | 10.9 | 10.78 | 516568 |
| 1778279700 | 10.8 | 0 | 0.00 | 10.79 | 10.825 | 10.75 | 115544 |
| 1778193300 | 10.8 | -0.03 | -0.28 | 10.81 | 10.87 | 10.78 | 370324 |
| 1778106900 | 10.83 | 0.22 | 2.07 | 10.61 | 10.89 | 10.61 | 601627 |
| 1778020500 | 10.61 | -0.03 | -0.28 | 10.66 | 10.66 | 10.61 | 10231 |
| 1777934100 | 10.64 | -0.01 | -0.09 | 10.67 | 10.67 | 10.6301 | 117526 |
| 1777674900 | 10.65 | 0 | 0.00 | 10.67 | 10.67 | 10.65 | 120901 |
| 1777588500 | 10.65 | -0.03 | -0.28 | 10.63 | 10.6699 | 10.63 | 187945 |
| 1777502100 | 10.68 | 0.04 | 0.38 | 10.64 | 10.68 | 10.64 | 145216 |
| 1777415700 | 10.64 | -0.04 | -0.37 | 10.69 | 10.7 | 10.56 | 58142 |
| 1777329300 | 10.68 | 0.06 | 0.56 | 10.64 | 10.69 | 10.63 | 134262 |
| 1777070100 | 10.62 | 0.03 | 0.28 | 10.6 | 10.67 | 10.59 | 27977 |
| 1776983700 | 10.59 | -0.08 | -0.75 | 10.68 | 10.68 | 10.5401 | 85205 |
| 1776897300 | 10.67 | 0.06 | 0.57 | 10.7 | 10.7 | 10.635 | 458528 |
| 1776810900 | 10.61 | 0.15 | 1.43 | 10.52 | 10.61 | 10.51 | 4742342 |
| 1776724500 | 10.46 | 0 | 0.00 | 10.46 | 10.47 | 10.45 | 11369 |
| 1776465300 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1776378900 | 10.46 | 0.02 | 0.19 | 10.43 | 10.46 | 10.43 | 1197 |
| 1776292500 | 10.44 | 0 | 0.00 | 10.445 | 10.445 | 10.44 | 402 |
| 1776206100 | 10.44 | 0.01 | 0.10 | 10.44 | 10.4599 | 10.44 | 454 |
| 1776119700 | 10.43 | 0 | 0.00 | 10.4388 | 10.4388 | 10.43 | 9889 |
| 1775860500 | 10.43 | 0.01 | 0.10 | 10.41 | 10.43 | 10.41 | 1261 |
| 1775774100 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1775687700 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1775601300 | 10.42 | 0.01 | 0.10 | 10.42 | 10.42 | 10.41 | 25399 |
| 1775514900 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 4 |
| 1775169300 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 2 |
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.
