Premium
Atlanticus Holdings Corporation (ATLCP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 24.25 | -0.19 | -0.78 | 24.24 | 24.3043 | 24.19 | 3572 |
| 1782340500 | 24.44 | 0.2 | 0.84 | 24.32 | 24.4499 | 24.2846 | 4611 |
| 1782254100 | 24.2363 | 0.13 | 0.52 | 24.12 | 24.5 | 24.12 | 1518 |
| 1782167700 | 24.11 | -0.14 | -0.58 | 24.2 | 24.365 | 24.11 | 4162 |
| 1781822100 | 24.25 | 0.51 | 2.15 | 23.81 | 24.51 | 23.81 | 4503 |
| 1781735700 | 23.74 | -0.16 | -0.67 | 23.75 | 24.09 | 23.74 | 901 |
| 1781649300 | 23.9 | 0 | 0.00 | 23.76 | 24.53 | 23.6501 | 7680 |
| 1781562900 | 23.9 | 0.4 | 1.70 | 23.73 | 23.91 | 23.66 | 4353 |
| 1781303700 | 23.5 | -0.18 | -0.74 | 23.68 | 23.7 | 23.33 | 3144 |
| 1781217300 | 23.675 | -0.27 | -1.13 | 24.03 | 24.0829 | 23.675 | 6472 |
| 1781130900 | 23.945 | -0.13 | -0.54 | 23.9 | 23.9934 | 23.8301 | 2252 |
| 1781044500 | 24.0749 | 0.06 | 0.27 | 24.02 | 24.1506 | 23.83 | 5387 |
| 1780958100 | 24.01 | -0.3 | -1.23 | 23.87 | 24.25 | 23.81 | 8613 |
| 1780698900 | 24.3081 | 0.74 | 3.13 | 23.6 | 24.3081 | 23.6 | 1824 |
| 1780612500 | 23.57 | -0.56 | -2.32 | 23.53 | 24.54 | 23.5 | 47446 |
| 1780526100 | 24.1303 | -0.08 | -0.33 | 24.4 | 24.4 | 23.8601 | 4151 |
| 1780439700 | 24.21 | 0.25 | 1.04 | 24.21 | 24.21 | 24.21 | 702 |
| 1780353300 | 23.96 | -0.26 | -1.07 | 23.75 | 24.11 | 23.75 | 10719 |
| 1780094100 | 24.2193 | 0.04 | 0.16 | 24.18 | 24.25 | 24.18 | 2833 |
| 1780007700 | 24.18 | -0.14 | -0.58 | 24.21 | 24.25 | 24.1 | 15592 |
| 1779921300 | 24.32 | -0.03 | -0.12 | 24.32 | 24.32 | 24.22 | 4131 |
| 1779834900 | 24.35 | 0.22 | 0.89 | 24.17 | 24.35 | 24.105 | 5024 |
| 1779489300 | 24.1347 | -0.05 | -0.19 | 24.12 | 24.19 | 24 | 3547 |
| 1779402900 | 24.18 | 0.04 | 0.17 | 24.13 | 24.2 | 24.1118 | 3072 |
| 1779316500 | 24.14 | -0.25 | -1.02 | 24.12 | 24.3599 | 24.12 | 5538 |
| 1779230100 | 24.3899 | 0.21 | 0.87 | 24.12 | 24.3899 | 24.07 | 2570 |
| 1779143700 | 24.18 | 0.2 | 0.83 | 24 | 24.18 | 24 | 2423 |
| 1778884500 | 23.98 | 0.08 | 0.33 | 24 | 24 | 23.925 | 2146 |
| 1778798100 | 23.9 | -0.1 | -0.42 | 23.94 | 24 | 23.85 | 8292 |
| 1778711700 | 24 | 0.09 | 0.40 | 23.94 | 24 | 23.94 | 311 |
| 1778625300 | 23.9054 | 0.01 | 0.02 | 23.96 | 23.96 | 23.9 | 5987 |
| 1778538900 | 23.9 | 0.01 | 0.04 | 23.96 | 23.96 | 23.8115 | 3494 |
| 1778279700 | 23.89 | 0.23 | 0.98 | 23.96 | 23.96 | 23.7201 | 3087 |
| 1778193300 | 23.6589 | -0.06 | -0.24 | 23.72 | 23.94 | 23.6589 | 3964 |
| 1778106900 | 23.7159 | -0.09 | -0.40 | 23.86 | 23.93 | 23.7159 | 5012 |
| 1778020500 | 23.81 | -0.04 | -0.17 | 23.85 | 23.9 | 23.5501 | 8120 |
| 1777934100 | 23.85 | -0.05 | -0.21 | 23.57 | 23.9199 | 23.57 | 5245 |
| 1777674900 | 23.9 | 0.07 | 0.28 | 23.92 | 23.92 | 23.5 | 4373 |
| 1777588500 | 23.8335 | 0.08 | 0.35 | 23.48 | 23.9599 | 23.28 | 5299 |
| 1777502100 | 23.75 | 0.33 | 1.41 | 23.31 | 23.75 | 23.2 | 1717 |
| 1777415700 | 23.42 | 0.32 | 1.39 | 23.39 | 23.48 | 23.13 | 2279 |
| 1777329300 | 23.1 | -0.11 | -0.47 | 23.34 | 23.4799 | 23 | 3281 |
| 1777070100 | 23.21 | -0.28 | -1.19 | 23.28 | 23.48 | 23 | 7229 |
| 1776983700 | 23.49 | 0.24 | 1.03 | 23.13 | 23.49 | 22.91 | 4033 |
| 1776897300 | 23.25 | 0.4 | 1.75 | 22.79 | 23.25 | 22.79 | 4357 |
| 1776810900 | 22.85 | -0.13 | -0.56 | 22.94 | 22.975 | 22.85 | 748 |
| 1776724500 | 22.9782 | -0 | -0.01 | 22.935 | 23.24 | 22.85 | 6679 |
| 1776465300 | 22.98 | 0.19 | 0.83 | 22.64 | 23.05 | 22.64 | 3030 |
| 1776378900 | 22.79 | 0.24 | 1.06 | 22.33 | 22.79 | 22.33 | 7059 |
| 1776292500 | 22.55 | 0.22 | 0.99 | 22.24 | 22.5999 | 22.1475 | 6986 |
| 1776206100 | 22.33 | 0.11 | 0.50 | 22.27 | 22.53 | 22.22 | 4025 |
| 1776119700 | 22.22 | -0.02 | -0.09 | 22.18 | 22.5774 | 22.1196 | 3667 |
| 1775860500 | 22.24 | -0.41 | -1.81 | 22.55 | 22.62 | 22.225 | 2520 |
| 1775774100 | 22.65 | 0.05 | 0.21 | 22.33 | 22.65 | 22.33 | 3400 |
| 1775687700 | 22.6035 | 0.3 | 1.36 | 22.9936 | 22.9936 | 22.3 | 3272 |
| 1775601300 | 22.3 | 0.46 | 2.11 | 21.85 | 22.7199 | 21.85 | 3554 |
| 1775514900 | 21.84 | 0.04 | 0.18 | 21.92 | 21.99 | 21.45 | 8914 |
| 1775169300 | 21.8 | -0.3 | -1.35 | 22.14 | 22.14 | 21.7 | 14438 |
| 1775082900 | 22.0989 | 0.25 | 1.14 | 21.85 | 22.7342 | 21.85 | 9463 |
| 1774996500 | 21.85 | 0.35 | 1.63 | 21.54 | 21.99 | 21.31 | 4398 |
| 1774910100 | 21.5 | -0.43 | -1.96 | 21.75 | 23.2999 | 21.32 | 10275 |
| 1774650900 | 21.93 | -0.72 | -3.18 | 22.42 | 22.4201 | 20.46 | 12651 |
| 1774564500 | 22.65 | -0.25 | -1.09 | 22.89 | 22.89 | 22.65 | 9704 |
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.
