Premium
ATN International Inc (ATNI)
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 | -0.9 | -5.62851782364 | 15.99 | 16.15 | 14.85 | 114128 | 15.37339481 | CS |
| 4 | -1.91 | -11.2352941176 | 17 | 17.385 | 14.85 | 107537 | 16.23359756 | CS |
| 12 | -16.88 | -52.7994995308 | 31.97 | 32.44 | 14.85 | 94673 | 18.93186298 | CS |
| 26 | -7.46 | -33.0820399113 | 22.55 | 33.72 | 14.85 | 80230 | 23.35251932 | CS |
| 52 | -21.75 | -59.0390879479 | 36.84 | 38.96 | 14.85 | 107728 | 25.28217311 | CS |
| 156 | -25.31 | -62.6485148515 | 40.4 | 50.45 | 14.85 | 66794 | 31.85852152 | CS |
| 260 | -40.91 | -73.0535714286 | 56 | 79.64 | 14.85 | 58626 | 38.02911563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 15.09 | -0.23 | -1.50 | 15.4 | 15.468 | 14.9 | 61023 |
| 1736984100 | 15.32 | 0.21 | 1.39 | 15.46 | 15.6149 | 14.97 | 52359 |
| 1736897700 | 15.11 | -0.59 | -3.76 | 15.86 | 15.86 | 14.85 | 83541 |
| 1736811300 | 15.7 | 0.45 | 2.95 | 15.07 | 15.87 | 14.97 | 143026 |
| 1736552100 | 15.25 | -0.99 | -6.10 | 15.8 | 16.149999 | 15.07 | 175233 |
| 1736379300 | 16.239999 | 0.29 | 1.82 | 15.74 | 16.36 | 15.23 | 133843 |
| 1736292900 | 15.95 | -0.58 | -3.51 | 16.71 | 16.71 | 15.795 | 98830 |
| 1736206500 | 16.53 | 0.09 | 0.55 | 16.52 | 16.85 | 16.04 | 95655 |
| 1735947300 | 16.44 | -0.1 | -0.60 | 16.415 | 16.6 | 16.09 | 87150 |
| 1735860900 | 16.54 | -0.27 | -1.61 | 17 | 17.17 | 16.28 | 107445 |
| 1735688100 | 16.81 | 0.25 | 1.51 | 16.559999 | 16.98 | 16.44 | 81266 |
| 1735601700 | 16.559999 | -0.03 | -0.18 | 16.5412 | 16.75 | 16.05 | 99572 |
| 1735342500 | 16.59 | -0.04 | -0.24 | 16.614999 | 16.8756 | 16.29 | 81126 |
| 1735256100 | 16.629999 | 0.09 | 0.54 | 16.41 | 16.8 | 16.17 | 55843 |
| 1735077840 | 16.54 | 0.16 | 0.98 | 16.5 | 17.025 | 16.04 | 45173 |
| 1734996900 | 16.379999 | -0.3 | -1.80 | 16.61 | 16.85 | 16.32 | 74339 |
| 1734737700 | 16.68 | -0.02 | -0.12 | 16.7 | 17.385 | 16.29 | 199959 |
| 1734651300 | 16.7 | -0.21 | -1.24 | 17.2 | 17.24 | 16.256599 | 190625 |
| 1734564900 | 16.91 | -0.58 | -3.32 | 17.572 | 17.94 | 16.825 | 114352 |
| 1734478500 | 17.49 | -0.28 | -1.58 | 17.59 | 18.02 | 17.39 | 87946 |
| 1734392100 | 17.77 | -0.17 | -0.95 | 17.695 | 18.06 | 17.695 | 77026 |
| 1734132900 | 17.94 | -0.09 | -0.50 | 17.8 | 18.01 | 17.31 | 74375 |
| 1734046500 | 18.03 | -0.21 | -1.15 | 18.24 | 18.25 | 17.73 | 53411 |
| 1733960100 | 18.24 | 0.29 | 1.62 | 18.15 | 18.4815 | 17.78 | 137454 |
| 1733873700 | 17.95 | -0.23 | -1.27 | 18.14 | 18.18 | 17.8 | 123310 |
| 1733787300 | 18.18 | -0.61 | -3.25 | 18.835 | 19.105 | 18.12 | 104904 |
| 1733528100 | 18.79 | -0.44 | -2.29 | 19.28 | 19.4659 | 18.715 | 113712 |
| 1733441700 | 19.23 | -0.14 | -0.72 | 19.28 | 19.3 | 18.66 | 88356 |
| 1733355300 | 19.37 | -0.52 | -2.61 | 19.93 | 20.13 | 19.23 | 87335 |
| 1733268900 | 19.89 | -0.16 | -0.80 | 20.04 | 20.05 | 19.655 | 62931 |
| 1733182500 | 20.05 | 0.27 | 1.37 | 19.82 | 20.24 | 19.545 | 64547 |
| 1732917840 | 19.78 | -0.4 | -1.98 | 20.285 | 20.44 | 19.695 | 37903 |
| 1732750500 | 20.18 | 0.44 | 2.23 | 19.97 | 20.71 | 19.97 | 71798 |
| 1732664100 | 19.74 | -0.12 | -0.60 | 19.725 | 19.83 | 19.34 | 60722 |
| 1732577700 | 19.86 | -0.42 | -2.07 | 20.4121 | 20.91 | 19.03 | 112670 |
| 1732318500 | 20.28 | -0.02 | -0.10 | 20.3 | 20.75 | 20.22 | 50482 |
| 1732232100 | 20.3 | 0.3 | 1.50 | 19.945 | 20.775 | 19.725 | 140280 |
| 1732145700 | 20 | 0.76 | 3.95 | 19.47 | 20.4 | 19.45 | 100678 |
| 1732059300 | 19.24 | -0.03 | -0.16 | 19.11 | 19.325 | 18.705 | 69018 |
| 1731972900 | 19.27 | -0.09 | -0.46 | 19.345 | 19.52 | 18.99 | 65403 |
| 1731713700 | 19.36 | 0.02 | 0.10 | 19.57 | 19.57 | 19.21 | 74111 |
| 1731627300 | 19.34 | -0.26 | -1.33 | 19.74 | 19.74 | 19.2 | 83999 |
| 1731540900 | 19.6 | -0.54 | -2.68 | 20.48 | 20.5412 | 19.51 | 112572 |
| 1731454500 | 20.14 | -2.11 | -9.48 | 22.07 | 22.11 | 20.14 | 73473 |
| 1731368100 | 22.25 | 0.4 | 1.83 | 21.915 | 22.545 | 21.77 | 94913 |
| 1731108900 | 21.85 | 0.34 | 1.58 | 21.56 | 22.1 | 21.46 | 89064 |
| 1731022500 | 21.51 | -1.1 | -4.87 | 22.61 | 22.61 | 20.9 | 120765 |
| 1730936100 | 22.61 | 2.85 | 14.42 | 20.56 | 23.105 | 20.2967 | 210461 |
| 1730849700 | 19.76 | -0.16 | -0.80 | 19.82 | 20.065 | 19.475 | 102528 |
| 1730763300 | 19.92 | -0.63 | -3.07 | 20.71 | 21.65 | 19.91 | 156519 |
| 1730500500 | 20.55 | -0.41 | -1.96 | 21.35 | 21.49 | 20.32 | 103346 |
| 1730414100 | 20.96 | -1.91 | -8.35 | 22.77 | 22.77 | 20.845 | 127865 |
| 1730327700 | 22.87 | -8.68 | -27.51 | 27.34 | 28.09 | 22.6 | 95068 |
| 1730241300 | 31.55 | -0.08 | -0.25 | 31.23 | 31.66 | 31.23 | 28531 |
| 1730154900 | 31.63 | 0.59 | 1.90 | 31.24 | 31.83 | 31.24 | 28936 |
| 1729895700 | 31.04 | -0.5 | -1.59 | 31.62 | 31.895 | 30.96 | 42055 |
| 1729809300 | 31.54 | -0.11 | -0.35 | 32.189999 | 32.439999 | 31.1 | 52199 |
| 1729722900 | 31.65 | 0.2 | 0.64 | 31.52 | 31.755 | 31.155 | 31480 |
| 1729636500 | 31.45 | -0.44 | -1.38 | 31.17 | 31.665 | 31.17 | 33446 |
| 1729550100 | 31.89 | -1 | -3.04 | 32.84 | 32.99 | 31.82 | 42301 |
| 1729290900 | 32.89 | -0.59 | -1.76 | 33.5 | 33.72 | 32.850099 | 36366 |
| 1729204500 | 33.479999 | 0.58 | 1.76 | 32.99 | 33.52 | 32.869999 | 57591 |
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
