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 | -0.06 | -0.238095238095 | 25.2 | 25.31 | 25.1 | 18728 | 25.15842359 | CS |
| 4 | 0.19 | 0.761523046092 | 24.95 | 25.31 | 24.911 | 19549 | 25.09863189 | CS |
| 12 | 0.29 | 1.16700201207 | 24.85 | 25.31 | 24.65 | 31644 | 24.96210614 | CS |
| 26 | 0.09 | 0.359281437126 | 25.05 | 25.5 | 24.05 | 42761 | 24.98860368 | CS |
| 52 | 0.29 | 1.16700201207 | 24.85 | 25.5 | 24.05 | 32255 | 24.96073562 | CS |
| 156 | 0.29 | 1.16700201207 | 24.85 | 25.5 | 24.05 | 32255 | 24.96073562 | CS |
| 260 | 0.29 | 1.16700201207 | 24.85 | 25.5 | 24.05 | 32255 | 24.96073562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 25.2399 | 25.24 | 25.11 | 9763 |
| 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 | 25.17 | 25.2 | 25.12 | 17039 |
| 1734132900 | 25.1199 | -0.03 | -0.12 | 25.148 | 25.15 | 25.1 | 17431 |
| 1734046500 | 25.15 | 0.08 | 0.32 | 25.135 | 25.17 | 25.07 | 17007 |
| 1733960100 | 25.07 | -0.09 | -0.36 | 25.16 | 25.198 | 25.05 | 17120 |
| 1733873700 | 25.16 | 0.04 | 0.16 | 25.15 | 25.21 | 25.1 | 30990 |
| 1733787300 | 25.1201 | -0.05 | -0.20 | 25.16 | 25.2 | 25.1 | 11251 |
| 1733528100 | 25.17 | 0.04 | 0.16 | 25.15 | 25.19 | 25.15 | 11100 |
| 1733441700 | 25.13 | 0.03 | 0.12 | 25.13 | 25.16 | 25.1 | 13130 |
| 1733355300 | 25.1 | 0.03 | 0.12 | 25.15 | 25.198 | 25 | 35939 |
| 1733268900 | 25.07 | 0.03 | 0.12 | 25.08 | 25.12 | 25.04 | 21268 |
| 1733182500 | 25.04 | 0.09 | 0.36 | 24.99 | 25.1 | 24.99 | 16340 |
| 1732917840 | 24.95 | -0.03 | -0.12 | 25 | 25 | 24.93 | 19608 |
| 1732750500 | 24.98 | 0.03 | 0.11 | 25 | 25.1999 | 24.96 | 22968 |
| 1732664100 | 24.952 | 0.04 | 0.17 | 24.95 | 25 | 24.911 | 20706 |
| 1732577700 | 24.91 | 0.04 | 0.16 | 24.99 | 25.035 | 24.91 | 16836 |
| 1732318500 | 24.87 | -0.04 | -0.16 | 25.05 | 25.05 | 24.8 | 40398 |
| 1732232100 | 24.91 | -0.03 | -0.12 | 24.99 | 25.03 | 24.9 | 65109 |
| 1732145700 | 24.94 | 0.04 | 0.16 | 24.97 | 24.99 | 24.82 | 25762 |
| 1732059300 | 24.9 | -0.01 | -0.04 | 24.95 | 25 | 24.84 | 38878 |
| 1731972900 | 24.91 | -0.11 | -0.44 | 25.1 | 25.1 | 24.901 | 26612 |
| 1731713700 | 25.02 | 0.02 | 0.08 | 25 | 25.1001 | 25 | 454468 |
| 1731627300 | 25 | 0.03 | 0.12 | 24.99 | 25 | 24.972 | 12167 |
| 1731540900 | 24.97 | 0.03 | 0.12 | 24.945 | 25 | 24.9 | 33005 |
| 1731454500 | 24.94 | -0.04 | -0.16 | 24.97 | 24.98 | 24.8372 | 33146 |
| 1731368100 | 24.979 | 0.04 | 0.16 | 24.96 | 25.01 | 24.86 | 28458 |
| 1731108900 | 24.94 | 0.04 | 0.16 | 24.95 | 25 | 24.9 | 17488 |
| 1731022500 | 24.9 | 0.08 | 0.32 | 24.94 | 24.94 | 24.87 | 11422 |
| 1730936100 | 24.82 | -0.01 | -0.04 | 24.85 | 25 | 24.81 | 30336 |
| 1730849700 | 24.83 | 0.02 | 0.10 | 24.81 | 24.94 | 24.77 | 26262 |
| 1730763300 | 24.805 | 0.05 | 0.22 | 24.8 | 24.9 | 24.75 | 19993 |
| 1730500500 | 24.75 | 0.01 | 0.04 | 24.7 | 24.82 | 24.7 | 27156 |
| 1730414100 | 24.74 | -0.06 | -0.24 | 24.8 | 24.93 | 24.65 | 62050 |
| 1730327700 | 24.8 | -0.08 | -0.32 | 24.92 | 24.96 | 24.73 | 39505 |
| 1730241300 | 24.88 | -0.12 | -0.48 | 24.9 | 24.98 | 24.75 | 40133 |
| 1730154900 | 25 | 0.05 | 0.20 | 24.95 | 25.01 | 24.9 | 32662 |
| 1729895700 | 24.95 | -0.04 | -0.16 | 24.99 | 25 | 24.95 | 8088 |
| 1729809300 | 24.99 | 0.03 | 0.12 | 24.96 | 25 | 24.92 | 10679 |
| 1729722900 | 24.9599 | 0.06 | 0.24 | 24.87 | 24.97 | 24.87 | 5548 |
| 1729636500 | 24.9 | -0.05 | -0.20 | 24.99 | 24.99 | 24.89 | 15412 |
| 1729550100 | 24.9504 | 0.03 | 0.12 | 24.96 | 24.99 | 24.93 | 8790 |
| 1729290900 | 24.92 | -0.02 | -0.06 | 24.94 | 24.98 | 24.9 | 9834 |
| 1729204500 | 24.935 | -0.06 | -0.22 | 24.99 | 25.0099 | 24.92 | 33806 |
| 1729118100 | 24.99 | 0.09 | 0.36 | 24.95 | 25 | 24.93 | 30104 |
| 1729031700 | 24.9 | 0.01 | 0.04 | 24.88 | 24.95 | 24.88 | 37989 |
| 1728945300 | 24.89 | -0.05 | -0.20 | 24.94 | 25 | 24.87 | 11624 |
| 1728686100 | 24.94 | 0.08 | 0.32 | 24.86 | 24.94 | 24.85 | 31520 |
| 1728599700 | 24.86 | 0.01 | 0.04 | 24.89 | 24.9 | 24.85 | 18297 |
| 1728513300 | 24.85 | -0.01 | -0.04 | 24.9 | 24.93 | 24.81 | 18068 |
| 1728426900 | 24.86 | 0.03 | 0.12 | 24.88 | 24.9 | 24.85 | 15611 |
| 1728340500 | 24.83 | -0.06 | -0.24 | 24.92 | 24.97 | 24.8 | 27363 |
| 1728081300 | 24.89 | -0.01 | -0.04 | 24.92 | 24.9645 | 24.87 | 20276 |
| 1727994900 | 24.9 | -0.02 | -0.08 | 25 | 25 | 24.89 | 10136 |
| 1727908500 | 24.92 | 0.02 | 0.08 | 24.9 | 24.98 | 24.83 | 26253 |
| 1727822100 | 24.9 | -0.28 | -1.11 | 24.85 | 25.0999 | 24.7377 | 34372 |
| 1727735520 | 25.18 | -0.07 | -0.28 | 25.24 | 25.25 | 25.18 | 50961 |
| 1727476500 | 25.25 | 0.05 | 0.20 | 25.25 | 25.2833 | 25.2 | 29364 |
| 1727390100 | 25.2 | -0.05 | -0.20 | 25.3 | 25.3 | 25.17 | 44832 |
| 1727303700 | 25.25 | 0 | 0.00 | 25.25 | 25.27 | 25.2272 | 18837 |
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
