Premium
Atlanticus Holdings Corporation (ATLCZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.397614314115 | 25.15 | 25.2388 | 25 | 20785 | 25.0598028 | CS |
| 4 | 0.18 | 0.723763570567 | 24.87 | 25.35 | 24.87 | 18708 | 25.13974282 | CS |
| 12 | -0.1499 | -0.594843630332 | 25.1999 | 25.35 | 24.84 | 27368 | 25.0219254 | CS |
| 26 | -0.15 | -0.595238095238 | 25.2 | 25.35 | 24.65 | 30926 | 25.01989842 | CS |
| 52 | -0.2 | -0.792079207921 | 25.25 | 25.5 | 24.05 | 31971 | 24.97668909 | CS |
| 156 | 0.2 | 0.804828973843 | 24.85 | 25.5 | 24.05 | 30677 | 24.97543551 | CS |
| 260 | 0.2 | 0.804828973843 | 24.85 | 25.5 | 24.05 | 30677 | 24.97543551 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 25.06 | 0.01 | 0.04 | 25.1 | 25.14 | 25.05 | 44375 |
| 1741905300 | 25.05 | 0 | 0.00 | 25.06 | 25.08 | 25.04 | 17232 |
| 1741818900 | 25.05 | -0.02 | -0.07 | 25.09 | 25.09 | 25.05 | 29341 |
| 1741732500 | 25.0688 | 0.02 | 0.08 | 25.05 | 25.11 | 25.015 | 21040 |
| 1741646100 | 25.05 | -0.09 | -0.34 | 25.24 | 25.24 | 25 | 31449 |
| 1741390500 | 25.135 | 0.01 | 0.04 | 25.12 | 25.2388 | 25.12 | 7975 |
| 1741304100 | 25.1248 | -0.05 | -0.18 | 25.16 | 25.16 | 25.1 | 4465 |
| 1741217700 | 25.17 | -0.04 | -0.16 | 25.21 | 25.24 | 25.1501 | 3424 |
| 1741131300 | 25.21 | 0.03 | 0.12 | 25.14 | 25.24 | 25.12 | 3606 |
| 1741044900 | 25.18 | -0.17 | -0.67 | 25.26 | 25.32 | 25.16 | 13063 |
| 1740785700 | 25.35 | 0.23 | 0.92 | 25.08 | 25.35 | 25.08 | 70926 |
| 1740699300 | 25.12 | -0.06 | -0.24 | 25.18 | 25.21 | 25.04 | 27584 |
| 1740612900 | 25.18 | 0.07 | 0.28 | 25.18 | 25.21 | 25.152 | 9961 |
| 1740526500 | 25.11 | -0.05 | -0.20 | 25.1 | 25.21 | 25.1 | 28810 |
| 1740440100 | 25.16 | 0.11 | 0.44 | 25.14 | 25.18 | 25.115 | 16699 |
| 1740180900 | 25.05 | -0.04 | -0.16 | 25.1 | 25.14 | 25.05 | 13158 |
| 1740094500 | 25.09 | 0 | 0.00 | 25.1 | 25.1199 | 25.07 | 13465 |
| 1740008100 | 25.09 | 0.02 | 0.08 | 25.1 | 25.1 | 25.03 | 18754 |
| 1739921700 | 25.07 | 0.11 | 0.44 | 24.97 | 25.1 | 24.97 | 11726 |
| 1739576100 | 24.96 | 0.12 | 0.48 | 24.87 | 25.09 | 24.87 | 17827 |
| 1739489700 | 24.84 | -0.01 | -0.04 | 24.86 | 24.95 | 24.84 | 28084 |
| 1739403300 | 24.85 | -0.01 | -0.04 | 24.87 | 24.885 | 24.85 | 29153 |
| 1739316900 | 24.86 | 0 | 0.00 | 24.88 | 24.9 | 24.86 | 20424 |
| 1739230500 | 24.86 | 0 | 0.00 | 24.9 | 24.9 | 24.86 | 12925 |
| 1738971300 | 24.86 | -0.04 | -0.16 | 24.92 | 24.95 | 24.85 | 19007 |
| 1738884900 | 24.9 | 0.01 | 0.04 | 24.95 | 24.96 | 24.89 | 18395 |
| 1738798500 | 24.89 | 0 | 0.00 | 24.94 | 24.99 | 24.89 | 26012 |
| 1738712100 | 24.89 | 0 | 0.00 | 24.91 | 24.9899 | 24.88 | 27996 |
| 1738625700 | 24.89 | -0.11 | -0.44 | 24.99 | 24.99 | 24.89 | 31869 |
| 1738366500 | 25 | 0.07 | 0.28 | 25 | 25.0493 | 24.93 | 90362 |
| 1738280100 | 24.93 | -0.01 | -0.04 | 24.99 | 25.01 | 24.92 | 28126 |
| 1738193700 | 24.94 | 0 | 0.00 | 24.99 | 25.05 | 24.94 | 22542 |
| 1738107300 | 24.94 | -0.04 | -0.16 | 25.04 | 25.04 | 24.94 | 119949 |
| 1738020900 | 24.98 | -0.01 | -0.04 | 25.05 | 25.05 | 24.98 | 29254 |
| 1737761700 | 24.99 | 0.09 | 0.36 | 25.05 | 25.05 | 24.95 | 28921 |
| 1737675300 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1737588900 | 24.9 | -0.13 | -0.52 | 25.05 | 25.0795 | 24.9 | 39669 |
| 1737502500 | 25.03 | 0.09 | 0.36 | 25 | 25.04 | 24.97 | 23183 |
| 1737156900 | 24.94 | -0.02 | -0.08 | 24.97 | 25 | 24.92 | 24016 |
| 1737070500 | 24.9592 | 0.01 | 0.04 | 24.95 | 25 | 24.95 | 33248 |
| 1736984100 | 24.95 | 0.08 | 0.32 | 24.9 | 24.955 | 24.9 | 29515 |
| 1736897700 | 24.87 | -0.01 | -0.04 | 24.968 | 24.968 | 24.84 | 39979 |
| 1736811300 | 24.88 | -0.01 | -0.04 | 24.91 | 24.9799 | 24.87 | 16515 |
| 1736552100 | 24.8891 | -0.1 | -0.40 | 25 | 25.02 | 24.88 | 20253 |
| 1736379300 | 24.99 | 0 | 0.00 | 25.04 | 25.04 | 24.85 | 55959 |
| 1736292900 | 24.99 | -0.01 | -0.04 | 25.02 | 25.08 | 24.98 | 38456 |
| 1736206500 | 25 | 0 | 0.00 | 25.02 | 25.081 | 25 | 22480 |
| 1735947300 | 25 | -0.03 | -0.12 | 25.03 | 25.06 | 24.99 | 62679 |
| 1735860900 | 25.03 | -0.23 | -0.91 | 25.25 | 25.25 | 25.02 | 31282 |
| 1735688100 | 25.26 | -0.02 | -0.08 | 24.9 | 25.26 | 24.8516 | 69906 |
| 1735601700 | 25.28 | 0.09 | 0.36 | 25.2 | 25.28 | 25.2 | 17224 |
| 1735342500 | 25.19 | -0.08 | -0.30 | 25.28 | 25.33 | 25.18 | 10193 |
| 1735256100 | 25.265 | 0.13 | 0.50 | 25.22 | 25.265 | 25.1 | 11095 |
| 1735077840 | 25.14 | -0.05 | -0.18 | 25.28 | 25.305 | 25.14 | 14220 |
| 1734996900 | 25.185 | -0.01 | -0.02 | 25.2 | 25.31 | 25.18 | 15743 |
| 1734737700 | 25.19 | 0.02 | 0.08 | 25.1999 | 25.2 | 25.165 | 25352 |
| 1734651300 | 25.17 | 0.07 | 0.28 | 25.1 | 25.24 | 25.1 | 10081 |
| 1734564900 | 25.1 | -0.08 | -0.32 | 25.2 | 25.2 | 25.1 | 28148 |
| 1734478500 | 25.18 | 0.05 | 0.20 | 25.2 | 25.22 | 25.16 | 14316 |
| 1734392100 | 25.13 | 0.01 | 0.04 | 25.2 | 25.2 | 25.12 | 17044 |
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
