Premium
Ames National Corporation (ATLO)
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 | -0.7 | -2.29508196721 | 30.5 | 32.16 | 29.29 | 108524 | 29.65449545 | CS |
| 4 | 0.95 | 3.29289428076 | 28.85 | 32.16 | 28.29 | 84713 | 29.53699432 | CS |
| 12 | 2.1 | 7.58122743682 | 27.7 | 32.16 | 27.38 | 71305 | 28.86165761 | CS |
| 26 | 6.61 | 28.503665373 | 23.19 | 32.16 | 22.46 | 52089 | 27.9251068 | CS |
| 52 | 12.6 | 73.2558139535 | 17.2 | 32.16 | 17.15 | 34638 | 25.9939123 | CS |
| 156 | 11.49 | 62.7525942108 | 18.31 | 32.16 | 15.01 | 24462 | 21.96315658 | CS |
| 260 | 5.24 | 21.335504886 | 24.56 | 32.16 | 15.01 | 23929 | 22.30210183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 29.8 | 0.34 | 1.15 | 29.51 | 30.02 | 29.51 | 107678 |
| 1781822100 | 29.46 | -0.04 | -0.14 | 29.83 | 30.05 | 29.4 | 203600 |
| 1781735700 | 29.5 | -0.37 | -1.24 | 30.13 | 32.159999 | 29.29 | 76129 |
| 1781649300 | 29.87 | -0.25 | -0.83 | 30.32 | 30.74 | 29.79 | 81987 |
| 1781562900 | 30.12 | -0.27 | -0.89 | 30.5 | 30.99 | 30.06 | 72378 |
| 1781303700 | 30.39 | 0.28 | 0.93 | 30.25 | 30.52 | 30.19 | 85799 |
| 1781217300 | 30.11 | -0.05 | -0.17 | 30.38 | 30.5 | 29.82 | 65791 |
| 1781130900 | 30.16 | 0.01 | 0.03 | 30.3 | 30.5 | 30.1 | 55685 |
| 1781044500 | 30.15 | 0.24 | 0.80 | 30.19 | 30.92 | 30.11 | 115725 |
| 1780958100 | 29.91 | 0.1 | 0.34 | 29.86 | 30.39 | 29.81 | 102137 |
| 1780698900 | 29.81 | 0.64 | 2.19 | 29.17 | 30.11 | 29.17 | 155161 |
| 1780612500 | 29.17 | 0.61 | 2.14 | 28.89 | 29.38 | 28.845 | 75984 |
| 1780526100 | 28.56 | -0.5 | -1.72 | 28.9 | 29.11 | 28.51 | 51070 |
| 1780439700 | 29.06 | 0.56 | 1.96 | 28.54 | 29.1 | 28.54 | 152488 |
| 1780353300 | 28.5 | -0.24 | -0.84 | 28.42 | 28.7 | 28.29 | 62235 |
| 1780094100 | 28.74 | -0.01 | -0.03 | 28.71 | 29.01 | 28.65 | 57529 |
| 1780007700 | 28.75 | 0.05 | 0.17 | 28.65 | 28.83 | 28.495 | 34388 |
| 1779921300 | 28.7 | -0.1 | -0.35 | 28.91 | 29 | 28.59 | 34471 |
| 1779834900 | 28.8 | 0.01 | 0.03 | 28.85 | 29.22 | 28.58 | 42283 |
| 1779489300 | 28.79 | 0 | 0.00 | 28.99 | 29.3 | 28.665 | 62673 |
| 1779402900 | 28.79 | 0.46 | 1.62 | 28.24 | 28.865 | 28.09 | 78422 |
| 1779316500 | 28.33 | 0.47 | 1.69 | 27.85 | 28.58 | 27.85 | 44841 |
| 1779230100 | 27.86 | -0.05 | -0.18 | 28 | 28 | 27.71 | 63305 |
| 1779143700 | 27.91 | 0.4 | 1.45 | 27.67 | 28.14 | 27.6 | 80075 |
| 1778884500 | 27.51 | -0.35 | -1.26 | 27.76 | 28.1988 | 27.38 | 59175 |
| 1778798100 | 27.86 | 0.12 | 0.43 | 27.91 | 28.6 | 27.71 | 53809 |
| 1778711700 | 27.74 | -0.13 | -0.47 | 27.8 | 28.32 | 27.66 | 51866 |
| 1778625300 | 27.87 | -0.16 | -0.57 | 28.14 | 28.2 | 27.51 | 53844 |
| 1778538900 | 28.03 | -0.58 | -2.03 | 28.9 | 29.025 | 27.99 | 59000 |
| 1778279700 | 28.61 | 0.01 | 0.03 | 28.63 | 28.85 | 28.455 | 84356 |
| 1778193300 | 28.6 | 0 | 0.00 | 28.63 | 28.935 | 28.55 | 60673 |
| 1778106900 | 28.6 | 0.12 | 0.42 | 28.61 | 28.995 | 28.56 | 40761 |
| 1778020500 | 28.48 | 0.23 | 0.81 | 28.28 | 28.85 | 28.28 | 49024 |
| 1777934100 | 28.25 | -0.66 | -2.28 | 28.86 | 29.125 | 28.15 | 64722 |
| 1777674900 | 28.91 | 0.73 | 2.59 | 28.38 | 29.05 | 27.9 | 109262 |
| 1777588500 | 28.18 | 0.18 | 0.64 | 27.95 | 28.675 | 27.72 | 45454 |
| 1777502100 | 28 | -0.61 | -2.13 | 28.51 | 28.79 | 27.715 | 69189 |
| 1777415700 | 28.61 | 0.55 | 1.96 | 28.14 | 28.74 | 28.14 | 160161 |
| 1777329300 | 28.06 | 0.01 | 0.04 | 28.03 | 28.41 | 27.89 | 45840 |
| 1777070100 | 28.05 | -0.12 | -0.43 | 28.15 | 28.52 | 28.02 | 40752 |
| 1776983700 | 28.17 | -0.04 | -0.14 | 28.3 | 28.45 | 28.035 | 63715 |
| 1776897300 | 28.21 | -0.02 | -0.07 | 28.28 | 28.48 | 28.02 | 51642 |
| 1776810900 | 28.23 | -0.34 | -1.19 | 28.57 | 28.75 | 28.17 | 63163 |
| 1776724500 | 28.57 | -0.09 | -0.31 | 28.66 | 28.995 | 28.5015 | 76490 |
| 1776465300 | 28.66 | 0.31 | 1.09 | 28.95 | 28.95 | 28.63 | 75336 |
| 1776378900 | 28.35 | -0.24 | -0.84 | 28.51 | 28.79 | 28.25 | 75853 |
| 1776292500 | 28.59 | -0.19 | -0.66 | 28.76 | 29 | 28.25 | 64998 |
| 1776206100 | 28.78 | -0.18 | -0.62 | 29.06 | 29.06 | 28.62 | 71339 |
| 1776119700 | 28.96 | -0.34 | -1.16 | 29.25 | 29.4 | 28.95 | 61865 |
| 1775860500 | 29.3 | -0.31 | -1.05 | 29.7 | 29.7 | 29.02 | 71289 |
| 1775774100 | 29.61 | 0.63 | 2.16 | 28.94 | 29.71 | 28.94 | 103997 |
| 1775687700 | 28.985 | 0.47 | 1.67 | 29 | 29.38 | 28.7 | 75395 |
| 1775601300 | 28.51 | 0 | 0.00 | 28.51 | 28.63 | 28.41 | 59711 |
| 1775514900 | 28.51 | 0.15 | 0.53 | 28.35 | 28.57 | 28.35 | 36611 |
| 1775169300 | 28.36 | -0.05 | -0.18 | 28.26 | 28.5 | 28.075 | 68635 |
| 1775082900 | 28.41 | 0.19 | 0.67 | 28.36 | 28.75 | 28.23 | 58355 |
| 1774996500 | 28.22 | 0.41 | 1.47 | 27.96 | 28.4399 | 27.9 | 38357 |
| 1774910100 | 27.81 | 0.22 | 0.80 | 27.7 | 27.875 | 27.61 | 45594 |
| 1774650900 | 27.59 | -0.02 | -0.07 | 27.51 | 27.86 | 27.33 | 36943 |
| 1774564500 | 27.61 | -0.02 | -0.07 | 27.46 | 27.76 | 27.43 | 43904 |
| 1774478100 | 27.63 | 0.02 | 0.07 | 27.89 | 27.89 | 27.405 | 26350 |
| 1774391700 | 27.61 | 0.23 | 0.84 | 27.31 | 27.76 | 27.31 | 88274 |
| 1774305300 | 27.38 | 0.68 | 2.55 | 27.25 | 27.69 | 27.25 | 77303 |
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.
