Premium
Atlanticus Holdings Corporation (ATLCZ)
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 | -0.396 | -1.546875 | 25.6 | 25.71 | 25.1 | 37568 | 25.4147197 | CS |
| 4 | -0.486 | -1.89178668743 | 25.69 | 25.71 | 25.1 | 19886 | 25.49374292 | CS |
| 12 | 0.024 | 0.0953137410643 | 25.18 | 25.71 | 25.04 | 18993 | 25.40894153 | CS |
| 26 | -0.116 | -0.458135860979 | 25.32 | 25.89 | 24.72 | 21913 | 25.39504749 | CS |
| 52 | 0.294 | 1.18024889603 | 24.91 | 25.89 | 24.72 | 23118 | 25.41313312 | CS |
| 156 | 0.354 | 1.4245472837 | 24.85 | 25.89 | 23.4 | 26995 | 25.11521667 | CS |
| 260 | 0.354 | 1.4245472837 | 24.85 | 25.89 | 23.4 | 26995 | 25.11521667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 25.17 | -0.26 | -1.02 | 25.1 | 25.26 | 25.1 | 50225 |
| 1782858900 | 25.43 | -0.23 | -0.90 | 25.71 | 25.71 | 25.43 | 74043 |
| 1782772500 | 25.6599 | 0.09 | 0.35 | 25.61 | 25.66 | 25.6 | 21259 |
| 1782513300 | 25.57 | 0.02 | 0.08 | 25.55 | 25.61 | 25.52 | 11169 |
| 1782426900 | 25.55 | -0.01 | -0.04 | 25.6 | 25.61 | 25.52 | 31143 |
| 1782340500 | 25.56 | 0.04 | 0.16 | 25.57 | 25.6 | 25.52 | 9886 |
| 1782254100 | 25.52 | -0.09 | -0.35 | 25.59 | 25.5999 | 25.52 | 22281 |
| 1782167700 | 25.61 | 0.03 | 0.12 | 25.7 | 25.7 | 25.55 | 16641 |
| 1781822100 | 25.58 | -0.01 | -0.04 | 25.59 | 25.6 | 25.55 | 20072 |
| 1781735700 | 25.59 | 0.03 | 0.12 | 25.56 | 25.59 | 25.54 | 10753 |
| 1781649300 | 25.56 | -0.01 | -0.04 | 25.57 | 25.6 | 25.55 | 10496 |
| 1781562900 | 25.57 | 0.04 | 0.16 | 25.54 | 25.57 | 25.54 | 12186 |
| 1781303700 | 25.53 | -0.02 | -0.08 | 25.565 | 25.6 | 25.53 | 21975 |
| 1781217300 | 25.55 | -0.02 | -0.08 | 25.6 | 25.6 | 25.53 | 17801 |
| 1781130900 | 25.57 | -0.02 | -0.08 | 25.59 | 25.6 | 25.56 | 9050 |
| 1781044500 | 25.59 | -0.02 | -0.08 | 25.59 | 25.6 | 25.56 | 10275 |
| 1780958100 | 25.61 | 0.01 | 0.04 | 25.52 | 25.645 | 25.52 | 7856 |
| 1780698900 | 25.6 | -0.07 | -0.27 | 25.67 | 25.67 | 25.575 | 10914 |
| 1780612500 | 25.67 | -0.02 | -0.08 | 25.69 | 25.69 | 25.6 | 9801 |
| 1780526100 | 25.69 | 0 | 0.00 | 25.6 | 25.69 | 25.6 | 5902 |
| 1780439700 | 25.69 | -0.02 | -0.08 | 25.6 | 25.69 | 25.6 | 5517 |
| 1780353300 | 25.71 | 0.14 | 0.55 | 25.57 | 25.71 | 25.56 | 27357 |
| 1780094100 | 25.57 | -0.03 | -0.12 | 25.5756 | 25.65 | 25.57 | 18504 |
| 1780007700 | 25.6 | 0.01 | 0.04 | 25.57 | 25.67 | 25.545 | 12079 |
| 1779921300 | 25.59 | 0.01 | 0.04 | 25.57 | 25.59 | 25.51 | 8409 |
| 1779834900 | 25.58 | 0.05 | 0.20 | 25.54 | 25.62 | 25.53 | 14844 |
| 1779489300 | 25.53 | 0.01 | 0.04 | 25.52 | 25.54 | 25.48 | 13411 |
| 1779402900 | 25.52 | 0.02 | 0.08 | 25.5 | 25.52 | 25.45 | 17278 |
| 1779316500 | 25.5 | 0 | 0.00 | 25.5 | 25.51 | 25.47 | 10216 |
| 1779230100 | 25.5 | -0.02 | -0.08 | 25.52 | 25.52 | 25.5 | 6086 |
| 1779143700 | 25.52 | 0.04 | 0.16 | 25.48 | 25.52 | 25.37 | 20626 |
| 1778884500 | 25.48 | -0.07 | -0.27 | 25.57 | 25.57 | 25.48 | 10539 |
| 1778798100 | 25.55 | 0.04 | 0.16 | 25.51 | 25.638 | 25.51 | 24956 |
| 1778711700 | 25.51 | 0.03 | 0.12 | 25.49 | 25.51 | 25.48 | 13511 |
| 1778625300 | 25.48 | 0 | 0.00 | 25.48 | 25.49 | 25.46 | 13300 |
| 1778538900 | 25.48 | 0.04 | 0.16 | 25.45 | 25.48 | 25.43 | 15028 |
| 1778279700 | 25.44 | -0.01 | -0.02 | 25.4 | 25.46 | 25.4 | 18202 |
| 1778193300 | 25.445 | 0.04 | 0.16 | 25.3836 | 25.5 | 25.35 | 15489 |
| 1778106900 | 25.405 | 0.02 | 0.06 | 25.4 | 25.43 | 25.35 | 16672 |
| 1778020500 | 25.39 | 0.03 | 0.12 | 25.36 | 25.39 | 25.352 | 15642 |
| 1777934100 | 25.36 | 0.02 | 0.08 | 25.34 | 25.36 | 25.3 | 12393 |
| 1777674900 | 25.34 | 0.04 | 0.16 | 25.3 | 25.35 | 25.27 | 26525 |
| 1777588500 | 25.3 | 0.03 | 0.12 | 25.29 | 25.3 | 25.27 | 12660 |
| 1777502100 | 25.27 | 0.04 | 0.16 | 25.23 | 25.28 | 25.23 | 8488 |
| 1777415700 | 25.23 | -0.02 | -0.08 | 25.25 | 25.25 | 25.2 | 9449 |
| 1777329300 | 25.25 | -0.01 | -0.02 | 25.25 | 25.28 | 25.2441 | 35989 |
| 1777070100 | 25.255 | 0.04 | 0.17 | 25.24 | 25.26 | 25.21 | 17837 |
| 1776983700 | 25.211 | -0.04 | -0.17 | 25.25 | 25.26 | 25.2 | 41035 |
| 1776897300 | 25.255 | -0.01 | -0.02 | 25.25 | 25.27 | 25.23 | 23009 |
| 1776810900 | 25.26 | -0.05 | -0.20 | 25.3 | 25.3 | 25.24 | 21691 |
| 1776724500 | 25.31 | 0.05 | 0.20 | 25.28 | 25.33 | 25.26 | 38819 |
| 1776465300 | 25.26 | 0.05 | 0.20 | 25.27 | 25.27 | 25.22 | 13673 |
| 1776378900 | 25.21 | -0.04 | -0.16 | 25.25 | 25.3 | 25.21 | 12122 |
| 1776292500 | 25.25 | 0.05 | 0.20 | 25.25 | 25.3 | 25.2 | 20400 |
| 1776206100 | 25.2 | -0.05 | -0.20 | 25.25 | 25.34 | 25.2 | 37639 |
| 1776119700 | 25.25 | 0.09 | 0.36 | 25.17 | 25.3 | 25.165 | 38954 |
| 1775860500 | 25.16 | 0.02 | 0.08 | 25.16 | 25.17 | 25.085 | 27401 |
| 1775774100 | 25.14 | 0.1 | 0.40 | 25.18 | 25.18 | 25.04 | 23542 |
| 1775687700 | 25.04 | 0.09 | 0.36 | 25.01 | 25.15 | 25.01 | 30537 |
| 1775601300 | 24.95 | -0.12 | -0.48 | 25 | 25 | 24.95 | 20416 |
| 1775514900 | 25.07 | 0.02 | 0.08 | 25.01 | 25.12 | 24.92 | 13070 |
| 1775169300 | 25.05 | 0.04 | 0.16 | 25.01 | 25.1 | 24.9 | 19462 |
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.
