Premium
Agape ATP Corporation (ATPC)
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 | 0.0611 | 6.11672840124 | 0.9989 | 1.14 | 0.94 | 123720 | 1.06183067 | CS |
| 4 | -0.22 | -17.1875 | 1.28 | 2.27 | 0.9001 | 4222879 | 1.57598262 | CS |
| 12 | -0.34 | -24.2857142857 | 1.4 | 2.93 | 0.9001 | 3235444 | 1.75400078 | CS |
| 26 | -0.69 | -39.4285714286 | 1.75 | 2.95 | 0.9001 | 2210402 | 1.77219719 | CS |
| 52 | -6.1 | -85.1955307263 | 7.16 | 8.4 | 0.9001 | 3903834 | 2.6597647 | CS |
| 156 | -66.94 | -98.4411764706 | 68 | 75 | 0.9001 | 2959941 | 3.33000131 | CS |
| 260 | -66.94 | -98.4411764706 | 68 | 75 | 0.9001 | 2959941 | 3.33000131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.02 | 30866 |
| 1741304100 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.03 | 47800 |
| 1741217700 | 1.09 | 0.01 | 0.93 | 0.9448 | 1.1399999 | 0.94 | 318494 |
| 1741131300 | 1.08 | 0.08 | 8.00 | 1.03 | 1.08 | 1.01 | 60339 |
| 1741044900 | 1 | -0.01 | -0.99 | 1.01 | 1.05 | 1 | 98690 |
| 1740785700 | 1.01 | 0 | 0.00 | 0.9989 | 1.05 | 0.98 | 93275 |
| 1740699300 | 1.01 | -0.03 | -2.88 | 1.04 | 1.1299999 | 0.98 | 231120 |
| 1740612900 | 1.04 | -0.12 | -10.34 | 1.11 | 1.28 | 1.04 | 416312 |
| 1740526500 | 1.16 | -0.44 | -27.50 | 1.2 | 1.25 | 0.9698 | 1717030 |
| 1740440100 | 1.6 | 0.66 | 70.94 | 1.49 | 2.27 | 1.15 | 76453401 |
| 1740180900 | 0.936 | 0.0057 | 0.61 | 0.94 | 0.948 | 0.920101 | 12029 |
| 1740094500 | 0.9303 | -0.0027 | -0.29 | 0.9002 | 0.9698 | 0.9002 | 30886 |
| 1740008100 | 0.933 | -0.019 | -2.00 | 0.912 | 0.95 | 0.912 | 33846 |
| 1739921700 | 0.952 | 0.002 | 0.21 | 0.925 | 0.97 | 0.925 | 28373 |
| 1739576100 | 0.95 | 0.03 | 3.26 | 0.906 | 0.987 | 0.906 | 42619 |
| 1739489700 | 0.92 | -0.01 | -1.08 | 0.9021 | 0.95 | 0.9021 | 73445 |
| 1739403300 | 0.93 | -0.07 | -7.00 | 1 | 1.01 | 0.9011 | 84545 |
| 1739316900 | 1 | -0.04 | -3.85 | 0.97 | 1.056 | 0.97 | 44511 |
| 1739230500 | 1.04 | -0.23 | -18.11 | 1.27 | 1.29 | 0.9001 | 394201 |
| 1738971300 | 1.27 | -0.04 | -3.05 | 1.28 | 1.305 | 1.27 | 53776 |
| 1738884900 | 1.31 | 0.03 | 2.34 | 1.37 | 1.37 | 1.28 | 36248 |
| 1738798500 | 1.28 | -0.09 | -6.57 | 1.3899999 | 1.3899999 | 1.28 | 103786 |
| 1738712100 | 1.37 | -0.02 | -1.44 | 1.4 | 1.4 | 1.32 | 91695 |
| 1738625700 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.41 | 1.33 | 148967 |
| 1738366500 | 1.4 | -0.03 | -2.10 | 1.43 | 1.44 | 1.37 | 123022 |
| 1738280100 | 1.43 | 0.1 | 7.52 | 1.44 | 1.55 | 1.3799999 | 300334 |
| 1738193700 | 1.33 | -0.13 | -8.90 | 1.41 | 1.4168 | 1.33 | 117296 |
| 1738107300 | 1.46 | -0.06 | -3.95 | 1.52 | 1.52 | 1.4 | 132029 |
| 1738020900 | 1.52 | -0.12 | -7.32 | 1.52 | 1.58 | 1.45 | 143454 |
| 1737761700 | 1.6399999 | 0.18 | 12.33 | 1.87 | 2.1 | 1.6 | 665544 |
| 1737675300 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1737588900 | 1.46 | -0.04 | -2.67 | 1.5 | 1.52 | 1.4 | 118271 |
| 1737502500 | 1.5 | 0.17 | 12.78 | 1.52 | 1.66 | 1.47 | 824050 |
| 1737156900 | 1.33 | 0.05 | 3.91 | 1.32 | 1.46 | 1.28 | 258050 |
| 1737070500 | 1.28 | -0.08 | -5.88 | 1.3799999 | 1.3899999 | 1.26 | 300816 |
| 1736984100 | 1.36 | 0.01 | 0.74 | 1.32 | 1.46 | 1.32 | 336587 |
| 1736897700 | 1.35 | -0.62 | -31.47 | 1.48 | 1.5 | 1.32 | 1255769 |
| 1736811300 | 1.97 | 0.71 | 56.35 | 2.19 | 2.93 | 1.79 | 84087990 |
| 1736552100 | 1.26 | 0.09 | 7.69 | 1.16 | 1.3 | 1.16 | 146076 |
| 1736379300 | 1.17 | -0.03 | -2.50 | 1.19 | 1.22 | 1.15 | 35137 |
| 1736292900 | 1.2 | -0.03 | -2.44 | 1.23 | 1.25 | 1.2 | 33254 |
| 1736206500 | 1.23 | 0 | 0.00 | 1.25 | 1.3 | 1.18 | 69571 |
| 1735947300 | 1.23 | 0.07 | 6.03 | 1.16 | 1.23 | 1.12 | 41425 |
| 1735860900 | 1.16 | -0.02 | -1.69 | 1.23 | 1.23 | 1.1399999 | 23023 |
| 1735688100 | 1.18 | 0.02 | 1.72 | 1.15 | 1.21 | 1.11 | 43996 |
| 1735601700 | 1.16 | 0.01 | 0.87 | 1.12 | 1.185 | 1.0693 | 65448 |
| 1735342500 | 1.15 | -0.04 | -3.36 | 1.18 | 1.1899 | 1.1 | 66547 |
| 1735256100 | 1.19 | 0 | 0.00 | 1.17 | 1.23 | 1.1399999 | 62707 |
| 1735077840 | 1.19 | -0.17 | -12.50 | 1.26 | 1.3399 | 1.1509 | 86669 |
| 1734996900 | 1.36 | -0.09 | -6.21 | 1.42 | 1.47 | 1.1 | 4533017 |
| 1734737700 | 1.45 | 0.26 | 21.85 | 1.22 | 1.56 | 1.22 | 126524 |
| 1734651300 | 1.19 | 0.06 | 5.31 | 1.12 | 1.235 | 1.12 | 19363 |
| 1734564900 | 1.1299999 | -0.04 | -3.42 | 1.2 | 1.2299 | 1.11 | 14961 |
| 1734478500 | 1.17 | -0.08 | -6.40 | 1.21 | 1.24 | 1.1603 | 11976 |
| 1734392100 | 1.25 | -0.18 | -12.59 | 1.36 | 1.4 | 1.1299999 | 48993 |
| 1734132900 | 1.43 | -0.02 | -1.38 | 1.4 | 1.455 | 1.3799999 | 6707 |
| 1734046500 | 1.45 | 0.01 | 0.69 | 1.49 | 1.51 | 1.4 | 9887 |
| 1733960100 | 1.44 | 0 | 0.00 | 1.4 | 1.6 | 1.4 | 24217 |
| 1733873700 | 1.44 | 0.02 | 1.41 | 1.4 | 1.45 | 1.4 | 7968 |
| 1733787300 | 1.42 | -0.07 | -4.38 | 1.47 | 1.5407 | 1.4154 | 15351 |
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
