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 | -0.14 | -0.747863247863 | 18.72 | 18.8665 | 17.94 | 12067 | 18.49206126 | CS |
| 4 | 0.3 | 1.64113785558 | 18.28 | 18.8665 | 17.92 | 11767 | 18.42885886 | CS |
| 12 | 1.81 | 10.7930828861 | 16.77 | 18.8665 | 15.75 | 20537 | 17.23114973 | CS |
| 26 | 0.61 | 3.39454646633 | 17.97 | 18.96 | 15.69 | 18662 | 17.47719804 | CS |
| 52 | -0.07 | -0.375335120643 | 18.65 | 22.03 | 15.69 | 15976 | 18.48962238 | CS |
| 156 | -5.42 | -22.5833333333 | 24 | 25.35 | 15.01 | 21047 | 20.03401951 | CS |
| 260 | -6.81 | -26.8215833005 | 25.39 | 27.9 | 15.01 | 21804 | 21.30478906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 18.58 | 0.27 | 1.47 | 18.44 | 18.67 | 18.16 | 11724 |
| 1741304100 | 18.31 | 0 | 0.00 | 18.19 | 18.31 | 17.94 | 14085 |
| 1741217700 | 18.31 | -0.13 | -0.70 | 18.62 | 18.64 | 18.3 | 11048 |
| 1741131300 | 18.44 | -0.19 | -1.02 | 18.26 | 18.5999 | 18.26 | 11720 |
| 1741044900 | 18.63 | -0.14 | -0.75 | 18.56 | 18.8665 | 18.56 | 8596 |
| 1740785700 | 18.77 | 0.17 | 0.91 | 18.64 | 18.77 | 18.6 | 14523 |
| 1740699300 | 18.6 | -0.21 | -1.12 | 18.72 | 18.8 | 18.51 | 9431 |
| 1740612900 | 18.81 | 0.16 | 0.86 | 18.505 | 18.81 | 18.43 | 12743 |
| 1740526500 | 18.65 | 0.33 | 1.80 | 18.5 | 18.75 | 18.44 | 14489 |
| 1740440100 | 18.32 | 0.03 | 0.16 | 18.26 | 18.465 | 18.26 | 11662 |
| 1740180900 | 18.29 | -0.01 | -0.05 | 18.48 | 18.5495 | 18.28 | 18734 |
| 1740094500 | 18.3 | -0.32 | -1.72 | 18.34 | 18.35 | 18.238 | 8081 |
| 1740008100 | 18.62 | 0.18 | 0.98 | 18.28 | 18.62 | 18.28 | 11701 |
| 1739921700 | 18.44 | 0.05 | 0.27 | 18.35 | 18.56 | 18.3 | 8584 |
| 1739576100 | 18.39 | 0.1 | 0.55 | 18.3176 | 18.6199 | 18.3176 | 16175 |
| 1739489700 | 18.29 | 0.26 | 1.44 | 18.13 | 18.29 | 18.065 | 7564 |
| 1739403300 | 18.03 | -0.28 | -1.53 | 17.99 | 18.2 | 17.99 | 10716 |
| 1739316900 | 18.31 | 0.05 | 0.30 | 18.14 | 18.48 | 17.92 | 11857 |
| 1739230500 | 18.255 | 0.08 | 0.47 | 18.23 | 18.28 | 18.08 | 8918 |
| 1738971300 | 18.17 | -0.2 | -1.09 | 18.12 | 18.2 | 18 | 6534 |
| 1738884900 | 18.37 | 0.14 | 0.77 | 18.38 | 18.47 | 18.28 | 7511 |
| 1738798500 | 18.23 | 0.11 | 0.61 | 18.26 | 18.26 | 18.049 | 20484 |
| 1738712100 | 18.12 | 0.3 | 1.68 | 17.9 | 18.21 | 17.68 | 17347 |
| 1738625700 | 17.82 | -0.31 | -1.71 | 17.64 | 17.85 | 17.5145 | 12889 |
| 1738366500 | 18.13 | -0.22 | -1.20 | 18.05 | 18.44 | 18 | 13543 |
| 1738280100 | 18.35 | 0.07 | 0.38 | 18.31 | 18.52 | 18.31 | 22999 |
| 1738193700 | 18.28 | 0.1 | 0.55 | 18.03 | 18.3 | 17.88 | 12154 |
| 1738107300 | 18.18 | 0.18 | 1.00 | 18.09 | 18.3 | 18.08 | 30900 |
| 1738020900 | 18 | 0.24 | 1.35 | 17.85 | 18.2 | 17.68 | 35988 |
| 1737761700 | 17.76 | 0.26 | 1.49 | 17.49 | 17.91 | 17.49 | 23034 |
| 1737675300 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1737588900 | 17.5 | -0.19 | -1.07 | 17.57 | 17.726 | 17.39 | 16075 |
| 1737502500 | 17.69 | 0.27 | 1.55 | 17.6 | 17.87 | 17.6 | 22368 |
| 1737156900 | 17.42 | 0.13 | 0.75 | 17.34 | 17.56 | 16.9468 | 21231 |
| 1737070500 | 17.29 | -0.33 | -1.87 | 17.47 | 17.66 | 17.29 | 10724 |
| 1736984100 | 17.62 | 0.64 | 3.77 | 17.25 | 17.9338 | 17.1 | 41384 |
| 1736897700 | 16.98 | 0.2 | 1.19 | 16.76 | 17.11 | 16.559999 | 19283 |
| 1736811300 | 16.78 | 0.67 | 4.16 | 16.1 | 16.92 | 16.01 | 15396 |
| 1736552100 | 16.11 | -0.37 | -2.25 | 16.25 | 16.37 | 16.040099 | 24407 |
| 1736379300 | 16.48 | -0.01 | -0.06 | 16.48 | 16.62 | 16.445 | 8491 |
| 1736292900 | 16.489999 | 0.04 | 0.24 | 16.399999 | 16.55 | 16.1601 | 33705 |
| 1736206500 | 16.45 | -0.09 | -0.54 | 16.399999 | 16.71 | 16.399999 | 24786 |
| 1735947300 | 16.54 | 0.15 | 0.92 | 16.2541 | 16.547999 | 16.18 | 19309 |
| 1735860900 | 16.39 | -0.04 | -0.24 | 16.45 | 16.57 | 16.25 | 20505 |
| 1735688100 | 16.43 | 0 | 0.00 | 16.34 | 16.6 | 16.34 | 42861 |
| 1735601700 | 16.43 | -0.07 | -0.42 | 16.158999 | 16.55 | 16.1401 | 32643 |
| 1735342500 | 16.5 | -0.17 | -1.02 | 16.39 | 16.68 | 16.309999 | 28434 |
| 1735256100 | 16.67 | 0.49 | 3.03 | 16.1 | 16.675 | 16.1 | 26111 |
| 1735077840 | 16.18 | 0.25 | 1.57 | 16.01 | 16.18 | 15.98 | 35258 |
| 1734996900 | 15.93 | -0.51 | -3.10 | 16.399999 | 16.42 | 15.75 | 29665 |
| 1734737700 | 16.44 | 0.48 | 3.01 | 15.895 | 16.469999 | 15.8 | 73240 |
| 1734651300 | 15.96 | -0.09 | -0.56 | 16.26 | 16.6522 | 15.88 | 28755 |
| 1734564900 | 16.05 | -0.46 | -2.79 | 16.489999 | 16.7 | 16.03 | 37083 |
| 1734478500 | 16.51 | -0.2 | -1.20 | 16.7 | 16.71 | 16.469999 | 26904 |
| 1734392100 | 16.71 | 0.02 | 0.12 | 16.98 | 16.98 | 16.66 | 11556 |
| 1734132900 | 16.69 | -0.12 | -0.71 | 16.69 | 16.781 | 16.5 | 12778 |
| 1734046500 | 16.81 | -0.42 | -2.44 | 17.21 | 17.2294 | 16.81 | 29829 |
| 1733960100 | 17.23 | -0.09 | -0.52 | 17.32 | 17.32 | 17.14 | 18559 |
| 1733873700 | 17.32 | 0.18 | 1.05 | 17.29 | 17.5 | 17.1303 | 23666 |
| 1733787300 | 17.14 | -0.05 | -0.29 | 17.45 | 17.505 | 17.14 | 10765 |
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
