Premium
AtriCure Inc (ATRC)
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 | 0.22 | 0.540275049116 | 40.72 | 42.675 | 38.1 | 657584 | 40.89900915 | CS |
| 4 | 2.96 | 7.79357556609 | 37.98 | 43.11 | 37.22 | 577388 | 40.55333152 | CS |
| 12 | 5.29 | 14.8387096774 | 35.65 | 43.11 | 29.56 | 490828 | 36.24621011 | CS |
| 26 | 18.44 | 81.9555555556 | 22.5 | 43.11 | 22.36 | 536880 | 32.13715482 | CS |
| 52 | 8.85 | 27.5786849486 | 32.09 | 43.11 | 18.94 | 693747 | 27.97304169 | CS |
| 156 | -24.53 | -37.4675423858 | 65.47 | 72.31 | 18.94 | 450482 | 35.42865336 | CS |
| 260 | -2.2 | -5.0996754752 | 43.14 | 89.18 | 18.94 | 409671 | 42.18947213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 40.94 | 1.35 | 3.41 | 39.81 | 41.13 | 39.275 | 577628 |
| 1739489700 | 39.59 | -2.77 | -6.54 | 42.3 | 42.3 | 38.1 | 1284964 |
| 1739403300 | 42.36 | 0.85 | 2.05 | 40.67 | 42.675 | 40.37 | 535012 |
| 1739316900 | 41.51 | -0.51 | -1.20 | 41.93 | 41.93 | 40.9795 | 518305 |
| 1739230500 | 42.015 | 1.02 | 2.48 | 41.48 | 42.05 | 40.93 | 488332 |
| 1738971300 | 41 | 0.04 | 0.10 | 40.72 | 41.33 | 40.32 | 480328 |
| 1738884900 | 40.96 | -0.37 | -0.90 | 41.43 | 41.77 | 40.49 | 434969 |
| 1738798500 | 41.33 | 0.68 | 1.67 | 40.71 | 41.35 | 40.13 | 358043 |
| 1738712100 | 40.65 | 0.95 | 2.39 | 39.61 | 40.915 | 39.11 | 485242 |
| 1738625700 | 39.7 | -0.17 | -0.43 | 39.01 | 40.27 | 38.9 | 373147 |
| 1738366500 | 39.87 | -0.73 | -1.80 | 40.71 | 41.18 | 39.81 | 418283 |
| 1738280100 | 40.6 | -1.8 | -4.25 | 42.87 | 42.87 | 39.71 | 759446 |
| 1738193700 | 42.4 | 0.3 | 0.71 | 42.1 | 43.11 | 41.77 | 640889 |
| 1738107300 | 42.1 | 1.26 | 3.09 | 40.98 | 42.25 | 40.37 | 485184 |
| 1738020900 | 40.84 | 0.26 | 0.64 | 40.52 | 41.295 | 39.4 | 420277 |
| 1737761700 | 40.58 | 1.08 | 2.73 | 40.13 | 40.98 | 39.54 | 576034 |
| 1737675300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737588900 | 39.5 | -0.13 | -0.33 | 39.82 | 41.05 | 39.45 | 750799 |
| 1737502500 | 39.63 | 1.16 | 3.02 | 38.97 | 39.67 | 38.54 | 538620 |
| 1737156900 | 38.47 | 0.83 | 2.21 | 37.98 | 39.12 | 37.22 | 903175 |
| 1737070500 | 37.64 | 0.67 | 1.81 | 36.74 | 37.76 | 35.81 | 726078 |
| 1736984100 | 36.97 | 2.28 | 6.57 | 35.38 | 36.99 | 34.78 | 608645 |
| 1736897700 | 34.69 | 0.3 | 0.87 | 34.65 | 36.145 | 33.865 | 609444 |
| 1736811300 | 34.39 | 2.98 | 9.49 | 33.07 | 34.65 | 32.53 | 1003298 |
| 1736552100 | 31.41 | -2.25 | -6.68 | 32.92 | 33.93 | 31 | 1086430 |
| 1736379300 | 33.66 | 0.96 | 2.94 | 32.61 | 34.11 | 32.075 | 527723 |
| 1736292900 | 32.7 | -0.79 | -2.36 | 33.68 | 33.98 | 32.03 | 487816 |
| 1736206500 | 33.49 | 1.46 | 4.56 | 32.119999 | 34.46 | 32.119999 | 742557 |
| 1735947300 | 32.03 | 1.63 | 5.36 | 30.58 | 32.04 | 30.39 | 440541 |
| 1735860900 | 30.4 | -0.16 | -0.52 | 30.75 | 30.97 | 29.92 | 338699 |
| 1735688100 | 30.56 | 0.31 | 1.02 | 30.54 | 30.865 | 30.3 | 231388 |
| 1735601700 | 30.25 | -0.4 | -1.31 | 30.34 | 30.67 | 29.8 | 305300 |
| 1735342500 | 30.65 | -0.1 | -0.33 | 30.48 | 30.79 | 30.07 | 235757 |
| 1735256100 | 30.75 | 0.25 | 0.82 | 30.28 | 30.89 | 30.03 | 264989 |
| 1735077840 | 30.5 | -0.01 | -0.03 | 30.48 | 30.8 | 30.14 | 122224 |
| 1734996900 | 30.51 | -0.21 | -0.68 | 30.83 | 31.12 | 30.3 | 333747 |
| 1734737700 | 30.72 | 0.67 | 2.23 | 30 | 31.02 | 29.56 | 768305 |
| 1734651300 | 30.05 | -0.2 | -0.66 | 30.48 | 30.67 | 29.92 | 463092 |
| 1734564900 | 30.25 | -1.25 | -3.97 | 31.62 | 31.875 | 30.095 | 512881 |
| 1734478500 | 31.5 | -0.04 | -0.13 | 31.67 | 32.155 | 31.36 | 442429 |
| 1734392100 | 31.54 | -0.13 | -0.41 | 31.65 | 32.15 | 31.24 | 361255 |
| 1734132900 | 31.67 | -1.12 | -3.42 | 32.729999 | 32.729999 | 31.23 | 494255 |
| 1734046500 | 32.79 | -0.52 | -1.56 | 33.2 | 33.88 | 32.6 | 270756 |
| 1733960100 | 33.31 | -0.67 | -1.97 | 34.49 | 34.63 | 33.29 | 323682 |
| 1733873700 | 33.98 | 0.04 | 0.12 | 34.2 | 34.4 | 33.49 | 386434 |
| 1733787300 | 33.94 | -0.31 | -0.91 | 34.56 | 34.62 | 33.8 | 279737 |
| 1733528100 | 34.25 | 0.14 | 0.41 | 34.21 | 34.79 | 33.94 | 352881 |
| 1733441700 | 34.11 | -2.2 | -6.06 | 36.15 | 36.36 | 34.035 | 393081 |
| 1733355300 | 36.31 | 0.19 | 0.53 | 35.93 | 36.93 | 35.67 | 262936 |
| 1733268900 | 36.12 | -0.94 | -2.54 | 36.67 | 37.04 | 35.76 | 484789 |
| 1733182500 | 37.06 | 0.9 | 2.49 | 36.52 | 37.33 | 36 | 476299 |
| 1732917840 | 36.16 | -0.01 | -0.03 | 36.23 | 37.252 | 35.87 | 333227 |
| 1732750500 | 36.17 | 0.38 | 1.06 | 36.14 | 36.47 | 35.915 | 294297 |
| 1732664100 | 35.79 | -0.22 | -0.61 | 35.95 | 36.705 | 35.56 | 333138 |
| 1732577700 | 36.01 | 0.27 | 0.77 | 36.15 | 36.32 | 35.43 | 551734 |
| 1732318500 | 35.735 | 0.05 | 0.15 | 35.78 | 36.13 | 34.93 | 459821 |
| 1732232100 | 35.68 | -0.35 | -0.97 | 36.33 | 36.445 | 35.67 | 311417 |
| 1732145700 | 36.03 | -0.31 | -0.85 | 36.21 | 36.275 | 35.25 | 353672 |
| 1732059300 | 36.34 | 1.62 | 4.67 | 34.25 | 36.38 | 34.15 | 418514 |
| 1731972900 | 34.72 | -0.31 | -0.88 | 34.91 | 36 | 34.66 | 514776 |
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
