Premium
AtriCure Inc (ATRC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 6.21451104101 | 31.7 | 35.5 | 31.545 | 545046 | 33.06321261 | CS |
| 4 | 1.59 | 4.95635910224 | 32.08 | 35.5 | 29.48 | 490920 | 32.4960561 | CS |
| 12 | -5.81 | -14.7163120567 | 39.48 | 42.675 | 29.48 | 562907 | 35.54975284 | CS |
| 26 | 4.64 | 15.9834653806 | 29.03 | 43.11 | 28.27 | 552879 | 35.31550724 | CS |
| 52 | 10.46 | 45.0667815597 | 23.21 | 43.11 | 18.94 | 650905 | 28.60838281 | CS |
| 156 | -20.32 | -37.6365993703 | 53.99 | 59.61 | 18.94 | 472829 | 34.42109442 | CS |
| 260 | -6.29 | -15.7407407407 | 39.96 | 89.18 | 18.94 | 413810 | 42.12048316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 33.67 | 0.27 | 0.81 | 33.49 | 34.09 | 33.159999 | 719038 |
| 1745620500 | 33.4 | -0.35 | -1.04 | 33.53 | 33.57 | 32.63 | 426193 |
| 1745534100 | 33.75 | 1.26 | 3.88 | 32.6 | 33.82 | 32.28 | 516367 |
| 1745447700 | 32.49 | 0.52 | 1.63 | 32.97 | 34.23 | 32.159999 | 449087 |
| 1745361300 | 31.97 | 0.23 | 0.72 | 31.7 | 32.424999 | 31.545 | 624592 |
| 1745274900 | 31.74 | -0.27 | -0.84 | 31.6 | 31.85 | 30.78 | 543875 |
| 1744929300 | 32.009999 | -0.07 | -0.22 | 32.729999 | 33.5 | 31.17 | 450263 |
| 1744842900 | 32.08 | -0.28 | -0.87 | 31.95 | 32.45 | 31.34 | 286330 |
| 1744756500 | 32.36 | -0.26 | -0.80 | 32.43 | 33.555 | 31.96 | 398359 |
| 1744670100 | 32.619999 | 0.55 | 1.71 | 32.799999 | 32.9 | 32.1 | 252328 |
| 1744410900 | 32.07 | 0.43 | 1.36 | 31.72 | 32.59 | 31.14 | 331646 |
| 1744324500 | 31.64 | -1.46 | -4.41 | 32.95 | 33.28 | 30.955 | 333645 |
| 1744238100 | 33.1 | 2.49 | 8.13 | 30.19 | 34.305 | 30.19 | 677599 |
| 1744151700 | 30.61 | -0.98 | -3.10 | 33.03 | 33.46 | 30.05 | 541023 |
| 1744065300 | 31.59 | 0.28 | 0.89 | 29.87 | 33.1 | 29.67 | 681303 |
| 1743806100 | 31.31 | -1.61 | -4.89 | 31.5 | 32.15 | 30.561 | 529000 |
| 1743719700 | 32.92 | -1.21 | -3.55 | 32.13 | 33.479999 | 31.535 | 464034 |
| 1743633300 | 34.13 | 0.77 | 2.31 | 32.52 | 34.295 | 32.33 | 466803 |
| 1743546900 | 33.36 | 1.1 | 3.41 | 32.08 | 33.435 | 31.35 | 642422 |
| 1743460500 | 32.259999 | 0.43 | 1.35 | 31.4 | 32.545 | 31.02 | 470020 |
| 1743201300 | 31.83 | -2.54 | -7.39 | 33.83 | 34.12 | 31.52 | 538818 |
| 1743114900 | 34.37 | 0.75 | 2.23 | 33.83 | 35.09 | 32.909999 | 616062 |
| 1743028500 | 33.62 | -1.23 | -3.53 | 34.85 | 35.63 | 32.1 | 1072526 |
| 1742942100 | 34.85 | -0.24 | -0.68 | 35.05 | 35.185 | 34.02 | 573008 |
| 1742855700 | 35.09 | 1.55 | 4.62 | 34.26 | 35.59 | 34.26 | 840016 |
| 1742596500 | 33.54 | -1.23 | -3.54 | 34.53 | 35.24 | 33.45 | 956506 |
| 1742510100 | 34.77 | -0.05 | -0.14 | 34.37 | 35.35 | 34.22 | 333773 |
| 1742423700 | 34.82 | 0.89 | 2.62 | 33.95 | 35.17 | 33.808 | 337831 |
| 1742337300 | 33.93 | 0.15 | 0.44 | 33.38 | 34.5 | 33.24 | 412464 |
| 1742250900 | 33.78 | 0.47 | 1.41 | 33.17 | 33.82 | 32.7 | 675668 |
| 1741991700 | 33.31 | 0.55 | 1.68 | 33.1 | 33.755 | 32.509999 | 624270 |
| 1741905300 | 32.759999 | 0.07 | 0.21 | 32.869999 | 33.685 | 32.28 | 572953 |
| 1741818900 | 32.689999 | -1.25 | -3.67 | 34.54 | 34.54 | 32.61 | 884980 |
| 1741732500 | 33.935 | 0.4 | 1.18 | 33.89 | 34.285 | 33.189999 | 743449 |
| 1741646100 | 33.54 | -0.98 | -2.84 | 33.79 | 34.225 | 32.78 | 832981 |
| 1741390500 | 34.52 | -1.73 | -4.77 | 36.15 | 36.15 | 33.83 | 743589 |
| 1741304100 | 36.25 | -1.6 | -4.23 | 36.97 | 38.195 | 35.94 | 540000 |
| 1741217700 | 37.85 | -0.31 | -0.81 | 37.98 | 38.595 | 37.6 | 642925 |
| 1741131300 | 38.16 | -0.8 | -2.05 | 38.22 | 38.67 | 36.68 | 455966 |
| 1741044900 | 38.96 | 0.22 | 0.57 | 38.71 | 39.71 | 37.83 | 598494 |
| 1740785700 | 38.74 | 0.24 | 0.62 | 38.35 | 38.93 | 37.6 | 675018 |
| 1740699300 | 38.5 | -1.43 | -3.58 | 39.79 | 39.79 | 38.21 | 520277 |
| 1740612900 | 39.93 | 0.5 | 1.27 | 39.55 | 40.67 | 39.5 | 477871 |
| 1740526500 | 39.43 | 0.24 | 0.61 | 39.22 | 39.93 | 38.45 | 532821 |
| 1740440100 | 39.19 | 0.8 | 2.08 | 38.3 | 39.515 | 38.02 | 464711 |
| 1740180900 | 38.39 | -0.77 | -1.97 | 39.32 | 39.91 | 38.15 | 475360 |
| 1740094500 | 39.16 | 0.15 | 0.38 | 38.85 | 39.635 | 37.83 | 483372 |
| 1740008100 | 39.01 | 0.79 | 2.07 | 38.21 | 39.18 | 37.8 | 452315 |
| 1739921700 | 38.22 | -2.72 | -6.64 | 40.54 | 40.54 | 37.715 | 810019 |
| 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 |
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
