Premium
ATN International Inc (ATNI)
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 | 0.53 | 3.03724928367 | 17.45 | 18.43 | 16.67 | 58001 | 17.60711903 | CS |
| 4 | 2.29 | 14.5952836201 | 15.69 | 18.43 | 14.825 | 65328 | 16.24939624 | CS |
| 12 | -1.99 | -9.96494742113 | 19.97 | 20.71 | 14.825 | 85015 | 16.85887002 | CS |
| 26 | -7.93 | -30.6059436511 | 25.91 | 33.72 | 14.825 | 78653 | 21.88074635 | CS |
| 52 | -19.78 | -52.3834745763 | 37.76 | 37.91 | 14.825 | 104127 | 23.70660975 | CS |
| 156 | -16.67 | -48.1096681097 | 34.65 | 50.45 | 14.825 | 67394 | 31.31815138 | CS |
| 260 | -43.89 | -70.9390657831 | 61.87 | 79.64 | 14.825 | 59114 | 37.40814009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 18.22 | 0.58 | 3.29 | 17.59 | 18.43 | 17.56 | 77478 |
| 1739576100 | 17.64 | 0.21 | 1.20 | 17.54 | 17.7 | 17.24 | 31627 |
| 1739489700 | 17.43 | 0.38 | 2.23 | 17.13 | 17.47 | 16.67 | 52483 |
| 1739403300 | 17.05 | -0.46 | -2.63 | 17.45 | 17.62 | 16.785 | 70414 |
| 1739316900 | 17.51 | 0.68 | 4.04 | 16.79 | 17.58 | 16.79 | 79233 |
| 1739230500 | 16.83 | 1.08 | 6.86 | 15.98 | 16.89 | 15.66 | 68447 |
| 1738971300 | 15.75 | -0.02 | -0.13 | 15.79 | 15.79 | 15.19 | 66222 |
| 1738884900 | 15.77 | -0.11 | -0.69 | 16.03 | 16.67 | 15.54 | 52888 |
| 1738798500 | 15.88 | 0.28 | 1.79 | 15.7 | 15.89 | 15.5 | 63891 |
| 1738712100 | 15.6 | 0.3 | 1.96 | 15.34 | 15.75 | 15.34 | 60699 |
| 1738625700 | 15.3 | -0.25 | -1.61 | 15.11 | 15.46 | 14.825 | 80287 |
| 1738366500 | 15.55 | -0.03 | -0.19 | 15.47 | 16.07 | 15.28 | 91660 |
| 1738280100 | 15.58 | -0.08 | -0.51 | 15.75 | 16.1573 | 15.48 | 87804 |
| 1738193700 | 15.66 | -0.16 | -1.01 | 15.82 | 15.82 | 15.3745 | 45826 |
| 1738107300 | 15.82 | -0.31 | -1.92 | 16.23 | 16.504999 | 15.585 | 53510 |
| 1738020900 | 16.129999 | 0.19 | 1.19 | 15.91 | 16.26 | 15.4888 | 81014 |
| 1737761700 | 15.94 | 0.82 | 5.42 | 15.47 | 16.04 | 15.38 | 64087 |
| 1737675300 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1737588900 | 15.12 | -0.54 | -3.45 | 15.69 | 15.69 | 15.1 | 48325 |
| 1737502500 | 15.66 | 0.34 | 2.22 | 15.66 | 16 | 15.41 | 83075 |
| 1737156900 | 15.32 | 0.23 | 1.52 | 15.15 | 15.53 | 15.12 | 51021 |
| 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 | 15.99 | 16.149999 | 15.07 | 177585 |
| 1736379300 | 16.239999 | 0.29 | 1.82 | 15.8 | 16.36 | 15.23 | 135851 |
| 1736292900 | 15.95 | -0.58 | -3.51 | 16.489999 | 17.03 | 15.795 | 99594 |
| 1736206500 | 16.53 | 0.09 | 0.55 | 16.54 | 16.85 | 16.04 | 97168 |
| 1735947300 | 16.44 | -0.1 | -0.60 | 16.64 | 16.739999 | 16.09 | 88096 |
| 1735860900 | 16.54 | -0.27 | -1.61 | 17 | 17.17 | 16.28 | 107719 |
| 1735688100 | 16.81 | 0.25 | 1.51 | 16.559999 | 16.98 | 16.44 | 81266 |
| 1735601700 | 16.559999 | -0.03 | -0.18 | 16.48 | 16.75 | 16.05 | 99841 |
| 1735342500 | 16.59 | -0.04 | -0.24 | 16.54 | 16.8756 | 16.29 | 81637 |
| 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 | 74349 |
| 1734737700 | 16.68 | -0.02 | -0.12 | 16.59 | 17.385 | 16.26 | 212263 |
| 1734651300 | 16.7 | -0.21 | -1.24 | 17 | 17.24 | 16.256599 | 192826 |
| 1734564900 | 16.91 | -0.58 | -3.32 | 17.46 | 17.94 | 16.825 | 114673 |
| 1734478500 | 17.49 | -0.28 | -1.58 | 17.59 | 18.02 | 17.39 | 88512 |
| 1734392100 | 17.77 | -0.17 | -0.95 | 17.87 | 18.06 | 17.695 | 77391 |
| 1734132900 | 17.94 | -0.09 | -0.50 | 17.99 | 18.17 | 17.31 | 74976 |
| 1734046500 | 18.03 | -0.21 | -1.15 | 18.19 | 18.25 | 17.73 | 53649 |
| 1733960100 | 18.24 | 0.29 | 1.62 | 18.15 | 18.4815 | 17.78 | 137776 |
| 1733873700 | 17.95 | -0.23 | -1.27 | 18.11 | 18.28 | 17.8 | 124427 |
| 1733787300 | 18.18 | -0.61 | -3.25 | 18.89 | 19.105 | 18.12 | 105345 |
| 1733528100 | 18.79 | -0.44 | -2.29 | 19.28 | 19.4659 | 18.715 | 113713 |
| 1733441700 | 19.23 | -0.14 | -0.72 | 19.45 | 19.45 | 18.66 | 88527 |
| 1733355300 | 19.37 | -0.52 | -2.61 | 19.93 | 20.13 | 19.23 | 87578 |
| 1733268900 | 19.89 | -0.16 | -0.80 | 20.13 | 20.26 | 19.655 | 63995 |
| 1733182500 | 20.05 | 0.27 | 1.37 | 19.82 | 20.24 | 19.45 | 65109 |
| 1732917840 | 19.78 | -0.4 | -1.98 | 20.25 | 20.44 | 19.695 | 38164 |
| 1732750500 | 20.18 | 0.44 | 2.23 | 19.97 | 20.71 | 19.945 | 72808 |
| 1732664100 | 19.74 | -0.12 | -0.60 | 19.71 | 19.83 | 19.34 | 61204 |
| 1732577700 | 19.86 | -0.42 | -2.07 | 20.45 | 20.91 | 19.03 | 113197 |
| 1732318500 | 20.28 | -0.02 | -0.10 | 20.3 | 20.75 | 20.1 | 51201 |
| 1732232100 | 20.3 | 0.3 | 1.50 | 20.16 | 20.775 | 19.725 | 141120 |
| 1732145700 | 20 | 0.76 | 3.95 | 19.4 | 20.4 | 19.4 | 102350 |
| 1732059300 | 19.24 | -0.03 | -0.16 | 19.11 | 19.325 | 18.705 | 70802 |
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
