Premium
Atlanticus Holdings Corporation (ATLC)
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 | 5.56 | 5.87489433643 | 94.64 | 104.07 | 93.59 | 191322 | 96.64975693 | CS |
| 4 | 16.07 | 19.1013907049 | 84.13 | 104.07 | 76.33 | 152159 | 88.78132408 | CS |
| 12 | 47.42 | 89.8446381205 | 52.78 | 104.07 | 50.67 | 95847 | 80.96872155 | CS |
| 26 | 31.6 | 46.0641399417 | 68.6 | 104.07 | 47.5 | 80621 | 70.27170481 | CS |
| 52 | 49.58 | 97.9454760964 | 50.62 | 104.07 | 45.74 | 75676 | 64.82915195 | CS |
| 156 | 59.93 | 148.820461882 | 40.27 | 104.07 | 23.095 | 44390 | 56.33129927 | CS |
| 260 | 62.51 | 165.853011409 | 37.69 | 104.07 | 21.65 | 47715 | 53.90016192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 100.12 | 4.35 | 4.54 | 97.74 | 100.57 | 95.37 | 168998 |
| 1781735700 | 95.77 | -0.47 | -0.49 | 96.31 | 99.55 | 94.6257 | 142054 |
| 1781649300 | 96.24 | 1.18 | 1.24 | 96.8 | 98.565 | 94.6361 | 220876 |
| 1781562900 | 95.06 | 2.68 | 2.90 | 94.64 | 96.5999 | 93.59 | 233360 |
| 1781303700 | 92.38 | 1.2 | 1.32 | 90.27 | 95 | 88.57 | 145445 |
| 1781217300 | 91.18 | 2.59 | 2.92 | 88 | 91.44 | 80.45 | 151454 |
| 1781130900 | 88.59 | -0.19 | -0.21 | 88.61 | 90.96 | 87.43 | 106248 |
| 1781044500 | 88.78 | 2.89 | 3.36 | 87.33 | 91.2999 | 85.3 | 137868 |
| 1780958100 | 85.89 | 1.79 | 2.13 | 84.22 | 86.25 | 83.57 | 105906 |
| 1780698900 | 84.1 | 1.88 | 2.29 | 81.69 | 84.79 | 81.5 | 101715 |
| 1780612500 | 82.22 | 5.89 | 7.72 | 76.93 | 82.56 | 76.585 | 139725 |
| 1780526100 | 76.33 | -6.85 | -8.24 | 82.06 | 82.68 | 76.33 | 171087 |
| 1780439700 | 83.18 | 0.57 | 0.69 | 82.48 | 83.57 | 81.36 | 125178 |
| 1780353300 | 82.61 | -3.61 | -4.19 | 85.3 | 85.8717 | 81.41 | 122754 |
| 1780094100 | 86.22 | 1.47 | 1.73 | 85.61 | 86.535 | 82.325 | 252516 |
| 1780007700 | 84.75 | -5.25 | -5.83 | 89.17 | 89.7 | 83.14 | 258556 |
| 1779921300 | 90 | 1.44 | 1.63 | 89.54 | 93.205 | 88.99 | 85939 |
| 1779834900 | 88.56 | 5.42 | 6.52 | 84.13 | 88.75 | 84.07 | 69181 |
| 1779489300 | 83.14 | 1.53 | 1.87 | 81.85 | 84.1 | 78.27 | 127998 |
| 1779402900 | 81.61 | -0.18 | -0.22 | 80.43 | 82.7589 | 78.98 | 80561 |
| 1779316500 | 81.79 | 3.69 | 4.72 | 78.22 | 81.79 | 77.54 | 104936 |
| 1779230100 | 78.1 | -0.45 | -0.57 | 78.58 | 79.37 | 76.32 | 65654 |
| 1779143700 | 78.55 | 1.39 | 1.80 | 77.19 | 79.095 | 77.015 | 40222 |
| 1778884500 | 77.16 | -3.11 | -3.87 | 79.83 | 79.95 | 76.52 | 54447 |
| 1778798100 | 80.27 | 3.95 | 5.18 | 77.45 | 80.441 | 76.605 | 49649 |
| 1778711700 | 76.32 | -1.28 | -1.65 | 75.93 | 78.86 | 72.835 | 48972 |
| 1778625300 | 77.6 | -3.26 | -4.03 | 78.98 | 79.93 | 72.67 | 73379 |
| 1778538900 | 80.86 | -3.95 | -4.66 | 84.495 | 89 | 80.1769 | 89623 |
| 1778279700 | 84.81 | 6.47 | 8.26 | 79.91 | 86.07 | 72.04 | 169614 |
| 1778193300 | 78.34 | 0.52 | 0.67 | 78.59 | 80.745 | 77.8101 | 125942 |
| 1778106900 | 77.82 | 0.23 | 0.30 | 78.13 | 79.03 | 76.07 | 30125 |
| 1778020500 | 77.59 | 1.93 | 2.54 | 75.79 | 77.88 | 75.79 | 39943 |
| 1777934100 | 75.665 | -2.37 | -3.03 | 77.1 | 77.84 | 75.11 | 37649 |
| 1777674900 | 78.03 | -1.38 | -1.74 | 79.38 | 80.01 | 75.54 | 48692 |
| 1777588500 | 79.41 | 2.73 | 3.56 | 77.2 | 79.535 | 75.33 | 54794 |
| 1777502100 | 76.68 | -2.5 | -3.16 | 78.63 | 79.09 | 74.9101 | 82099 |
| 1777415700 | 79.18 | -0.21 | -0.26 | 79.29 | 80.29 | 78.62 | 103032 |
| 1777329300 | 79.39 | 0.46 | 0.58 | 78.08 | 79.39 | 76.57 | 53752 |
| 1777070100 | 78.93 | 2.71 | 3.56 | 76.08 | 79.34 | 74.58 | 60304 |
| 1776983700 | 76.22 | 1.25 | 1.67 | 74.78 | 76.22 | 72.66 | 70577 |
| 1776897300 | 74.97 | 3.26 | 4.55 | 73.38 | 75.73 | 72.41 | 110956 |
| 1776810900 | 71.71 | -1.27 | -1.74 | 73.09 | 75.25 | 71.04 | 49159 |
| 1776724500 | 72.98 | 2.02 | 2.85 | 69.95 | 73.27 | 68.01 | 72626 |
| 1776465300 | 70.96 | 4 | 5.97 | 68.76 | 72.24 | 68.76 | 53117 |
| 1776378900 | 66.959999 | -1.4 | -2.05 | 67.72 | 68.25 | 66.54 | 50052 |
| 1776292500 | 68.36 | 0.18 | 0.26 | 68.28 | 69.6 | 67.77 | 32961 |
| 1776206100 | 68.18 | 1.09 | 1.62 | 66.72 | 69.135 | 66.72 | 66154 |
| 1776119700 | 67.09 | 3.7 | 5.84 | 63.02 | 67.575 | 61.235 | 67103 |
| 1775860500 | 63.39 | 0.07 | 0.11 | 63.67 | 63.9 | 62.4 | 82294 |
| 1775774100 | 63.32 | 2.56 | 4.21 | 60.65 | 64.48 | 60.03 | 84130 |
| 1775687700 | 60.76 | 4.79 | 8.56 | 59.35 | 61.16 | 58.29 | 88364 |
| 1775601300 | 55.97 | 0.62 | 1.12 | 55.21 | 56.74 | 54.4 | 83119 |
| 1775514900 | 55.35 | 1.9 | 3.55 | 53.69 | 55.52 | 53.635 | 67361 |
| 1775169300 | 53.45 | -0.63 | -1.16 | 53.13 | 54.64 | 51.24 | 50880 |
| 1775082900 | 54.08 | 1.61 | 3.07 | 53.09 | 56.32 | 52 | 66039 |
| 1774996500 | 52.47 | 1.15 | 2.24 | 52.25 | 53.15 | 50.67 | 45622 |
| 1774910100 | 51.32 | -1.38 | -2.62 | 52.78 | 53.33 | 50.75 | 42526 |
| 1774650900 | 52.7 | -0.44 | -0.83 | 52.77 | 53.17 | 50.82 | 62081 |
| 1774564500 | 53.14 | -0.99 | -1.83 | 53.29 | 54.4089 | 52.71 | 31978 |
| 1774478100 | 54.13 | -1.84 | -3.29 | 56.81 | 57.31 | 53.845 | 61038 |
| 1774391700 | 55.97 | -0.34 | -0.60 | 56.02 | 57.15 | 55.6211 | 46731 |
| 1774305300 | 56.31 | 1.64 | 3.00 | 55.14 | 58.08 | 55.14 | 69211 |
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.
