Premium
Ames National Corporation (ATLO)
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 | -0.57 | -3.42960288809 | 16.62 | 16.71 | 15.75 | 41749 | 16.23706807 | CS |
| 4 | -1.48 | -8.44266970907 | 17.53 | 17.66 | 15.75 | 24870 | 16.72543448 | CS |
| 12 | -1.99 | -11.0310421286 | 18.04 | 18.76 | 15.69 | 19217 | 17.22974385 | CS |
| 26 | -3.93 | -19.6696696697 | 19.98 | 22.03 | 15.69 | 17570 | 18.28770803 | CS |
| 52 | -6.23 | -27.9622980251 | 22.28 | 22.41 | 15.69 | 15247 | 18.96311487 | CS |
| 156 | -8.12 | -33.5953661564 | 24.17 | 25.55 | 15.01 | 20751 | 20.37025141 | CS |
| 260 | -11.97 | -42.7194860814 | 28.02 | 28.06 | 15.01 | 21568 | 21.56062164 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 15.93 | -0.51 | -3.10 | 16.399999 | 16.42 | 15.75 | 30006 |
| 1734737700 | 16.44 | 0.48 | 3.01 | 15.8 | 16.469999 | 15.8 | 83988 |
| 1734651300 | 15.96 | -0.09 | -0.56 | 16.26 | 16.6522 | 15.88 | 28955 |
| 1734564900 | 16.05 | -0.46 | -2.79 | 16.7 | 16.7 | 16.03 | 38619 |
| 1734478500 | 16.51 | -0.2 | -1.20 | 16.62 | 16.71 | 16.35 | 27175 |
| 1734392100 | 16.71 | 0.02 | 0.12 | 16.69 | 16.98 | 16.35 | 11755 |
| 1734132900 | 16.69 | -0.12 | -0.71 | 16.77 | 16.781 | 16.5 | 13392 |
| 1734046500 | 16.81 | -0.42 | -2.44 | 17.21 | 17.2294 | 16.81 | 29898 |
| 1733960100 | 17.23 | -0.09 | -0.52 | 17.32 | 17.32 | 17.14 | 18561 |
| 1733873700 | 17.32 | 0.18 | 1.05 | 17.2 | 17.5 | 17.1303 | 23756 |
| 1733787300 | 17.14 | -0.05 | -0.29 | 17.35 | 17.505 | 17.14 | 10809 |
| 1733528100 | 17.19 | -0.16 | -0.92 | 17.52 | 17.52 | 17.0535 | 11322 |
| 1733441700 | 17.35 | -0.13 | -0.74 | 17.53 | 17.66 | 17.1556 | 11864 |
| 1733355300 | 17.48 | 0.22 | 1.27 | 17.38 | 17.57 | 16.98 | 27244 |
| 1733268900 | 17.26 | -0.21 | -1.20 | 17.5 | 17.62 | 17.25 | 11167 |
| 1733182500 | 17.47 | 0.48 | 2.83 | 17.01 | 17.5 | 16.87 | 26451 |
| 1732917840 | 16.99 | 0.09 | 0.53 | 16.91 | 17.17 | 16.85 | 15721 |
| 1732750500 | 16.9 | 0 | 0.00 | 16.86 | 17.05 | 16.79 | 28391 |
| 1732664100 | 16.9 | -0.53 | -3.04 | 17.53 | 17.53 | 16.8201 | 23450 |
| 1732577700 | 17.43 | -0.19 | -1.08 | 17.7 | 17.995 | 17.43 | 24715 |
| 1732318500 | 17.62 | -0.12 | -0.65 | 17.8 | 17.905 | 17.4886 | 17684 |
| 1732232100 | 17.735 | 0.29 | 1.69 | 17.64 | 17.96 | 17.56 | 20899 |
| 1732145700 | 17.44 | -0.17 | -0.97 | 17.61 | 17.615 | 17.18 | 8199 |
| 1732059300 | 17.61 | -0.17 | -0.96 | 17.69 | 17.89 | 17.3829 | 7831 |
| 1731972900 | 17.78 | -0.4 | -2.20 | 18.32 | 18.35 | 17.74 | 12628 |
| 1731713700 | 18.18 | -0.02 | -0.11 | 18.41 | 18.4392 | 17.96 | 19284 |
| 1731627300 | 18.2 | 0.15 | 0.83 | 18.27 | 18.48 | 17.6922 | 14163 |
| 1731540900 | 18.05 | -0.15 | -0.82 | 18.2 | 18.5 | 18.01 | 16087 |
| 1731454500 | 18.2 | -0.05 | -0.27 | 18.3 | 18.55 | 18.15 | 17459 |
| 1731368100 | 18.25 | 0.17 | 0.94 | 18.39 | 18.67 | 18.195 | 21803 |
| 1731108900 | 18.08 | -0.22 | -1.20 | 18.31 | 18.37 | 17.91 | 14911 |
| 1731022500 | 18.3 | 0.11 | 0.60 | 18.12 | 18.49 | 17.6 | 19677 |
| 1730936100 | 18.19 | 1.44 | 8.60 | 17.25 | 18.19 | 17.03 | 59498 |
| 1730849700 | 16.75 | 0.5 | 3.08 | 16.3 | 16.84 | 16.3 | 15914 |
| 1730763300 | 16.25 | -0.53 | -3.16 | 16.78 | 17 | 16.059999 | 31473 |
| 1730500500 | 16.78 | -0.22 | -1.27 | 16.98 | 17.06 | 16.75 | 11535 |
| 1730414100 | 16.995 | -0.16 | -0.90 | 17.28 | 17.28 | 16.8583 | 13648 |
| 1730327700 | 17.15 | 0.05 | 0.29 | 17.1 | 17.32 | 16.91 | 14007 |
| 1730241300 | 17.1 | -0.13 | -0.73 | 17.06 | 17.38 | 16.9 | 18065 |
| 1730154900 | 17.225 | 0.53 | 3.14 | 16.81 | 17.4199 | 16.81 | 11983 |
| 1729895700 | 16.7 | -1.06 | -5.97 | 17.8 | 17.8 | 15.69 | 53815 |
| 1729809300 | 17.76 | 0.13 | 0.74 | 17.72 | 17.968 | 17.43 | 9937 |
| 1729722900 | 17.63 | 0.05 | 0.28 | 17.63 | 17.63 | 17.36 | 6788 |
| 1729636500 | 17.58 | 0.3 | 1.74 | 17.25 | 18.08 | 17.25 | 6571 |
| 1729550100 | 17.28 | -0.87 | -4.79 | 18.2 | 18.2 | 17.28 | 8529 |
| 1729290900 | 18.15 | -0.01 | -0.06 | 18.3 | 18.3 | 18 | 7723 |
| 1729204500 | 18.16 | -0.53 | -2.84 | 18.76 | 18.76 | 18 | 20435 |
| 1729118100 | 18.69 | 0.74 | 4.12 | 17.97 | 18.74 | 17.97 | 10727 |
| 1729031700 | 17.95 | 0.18 | 1.01 | 17.9 | 18.35 | 17.77 | 11998 |
| 1728945300 | 17.77 | 0.07 | 0.40 | 17.62 | 17.85 | 17.62 | 6537 |
| 1728686100 | 17.7 | 0.45 | 2.61 | 17.37 | 17.7 | 17.27 | 25334 |
| 1728599700 | 17.25 | -0.07 | -0.40 | 17.12 | 17.25 | 17.12 | 13635 |
| 1728513300 | 17.32 | 0.04 | 0.23 | 17.24 | 17.53 | 17.24 | 8386 |
| 1728426900 | 17.28 | -0.22 | -1.26 | 17.65 | 17.65 | 17.28 | 5888 |
| 1728340500 | 17.5 | -0.19 | -1.05 | 17.78 | 17.97 | 17.45 | 7649 |
| 1728081300 | 17.685 | 0.29 | 1.70 | 17.61 | 17.7717 | 17.61 | 10259 |
| 1727994900 | 17.39 | -0.1 | -0.57 | 17.33 | 17.51 | 17.25 | 9708 |
| 1727908500 | 17.49 | -0.16 | -0.91 | 17.51 | 17.725 | 17.3 | 32678 |
| 1727822100 | 17.65 | -0.58 | -3.18 | 18.04 | 18.04 | 17.5665 | 14743 |
| 1727735700 | 18.23 | -0.27 | -1.46 | 18.35 | 18.5 | 18.16 | 9783 |
| 1727476500 | 18.5 | 0.29 | 1.59 | 18.41 | 18.5 | 18.19 | 7675 |
| 1727390100 | 18.21 | -0.02 | -0.11 | 18.4 | 18.55 | 18.1 | 25192 |
| 1727303700 | 18.23 | -0.38 | -2.04 | 18.66 | 18.66 | 18.14 | 24194 |
| 1727217300 | 18.61 | -0.07 | -0.37 | 18.79 | 18.79 | 18.61 | 7661 |
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
