Premium
AtriCure Inc (ATRC)
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 | 5.42 | 19.1722674213 | 28.27 | 33.69 | 28.2 | 1046323 | 31.54678662 | CS |
| 4 | 6.39 | 23.4065934066 | 27.3 | 33.69 | 26.81 | 1120050 | 29.21966296 | CS |
| 12 | 4.1 | 13.8560324434 | 29.59 | 33.69 | 25.36 | 931630 | 28.4714467 | CS |
| 26 | -7.84 | -18.8779195762 | 41.53 | 43.18 | 25.36 | 784276 | 30.41533562 | CS |
| 52 | 2.22 | 7.05433746425 | 31.47 | 43.18 | 25.36 | 639853 | 32.50234372 | CS |
| 156 | -14.56 | -30.1761658031 | 48.25 | 59.61 | 18.94 | 606668 | 31.96633793 | CS |
| 260 | -46.28 | -57.8717018882 | 79.97 | 89.18 | 18.94 | 471670 | 36.78954376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 32.799999 | 0.41 | 1.27 | 32.39 | 33.17 | 32.27 | 714738 |
| 1783377300 | 32.39 | 0.6 | 1.89 | 31.61 | 33.09 | 31.57 | 836775 |
| 1783031700 | 31.79 | 2.06 | 6.93 | 30.19 | 31.82 | 29.88 | 1545492 |
| 1782945300 | 29.73 | 1.75 | 6.25 | 28.27 | 29.73 | 28.2 | 1088286 |
| 1782858900 | 27.98 | -0.72 | -2.51 | 28.7 | 28.785 | 27.84 | 1200294 |
| 1782772500 | 28.7 | -1.48 | -4.90 | 30.22 | 30.78 | 27.24 | 1973703 |
| 1782513300 | 30.18 | 2.05 | 7.29 | 28.3 | 30.38 | 28.29 | 2774889 |
| 1782426900 | 28.13 | -0.15 | -0.53 | 28.28 | 28.815 | 27.98 | 1038194 |
| 1782340500 | 28.28 | -0.16 | -0.56 | 28.61 | 28.945 | 28.1 | 983250 |
| 1782254100 | 28.44 | 0 | 0.00 | 28.45 | 28.88 | 27.64 | 727366 |
| 1782167700 | 28.44 | -0.36 | -1.25 | 28.42 | 28.98 | 28.23 | 696588 |
| 1781822100 | 28.8 | 1.68 | 6.19 | 27.46 | 29.03 | 27.425 | 1731399 |
| 1781735700 | 27.12 | -0.88 | -3.14 | 27.61 | 28.445 | 26.81 | 828828 |
| 1781649300 | 28 | 0.02 | 0.07 | 28.03 | 28.8485 | 27.59 | 702654 |
| 1781562900 | 27.98 | -0.81 | -2.81 | 28.88 | 29.145 | 27.88 | 808479 |
| 1781303700 | 28.79 | 0.38 | 1.34 | 28.465 | 28.91 | 28.165 | 700897 |
| 1781217300 | 28.41 | 0.9 | 3.27 | 27.31 | 28.57 | 27.05 | 1105170 |
| 1781130900 | 27.51 | 0.21 | 0.77 | 27.3 | 27.91 | 26.94 | 703892 |
| 1781044500 | 27.3 | 0.39 | 1.43 | 26.96 | 27.63 | 26.835 | 607291 |
| 1780958100 | 26.915 | -0.19 | -0.68 | 27.18 | 27.41 | 26.62 | 559620 |
| 1780698900 | 27.1 | -0.17 | -0.62 | 27.5 | 28.15 | 26.78 | 523539 |
| 1780612500 | 27.27 | 1.07 | 4.08 | 26.69 | 28.12 | 26.69 | 839424 |
| 1780526100 | 26.2 | 0.34 | 1.31 | 26.09 | 26.63 | 25.5 | 592132 |
| 1780439700 | 25.86 | -0.62 | -2.34 | 26.08 | 26.14 | 25.36 | 672132 |
| 1780353300 | 26.48 | -1.19 | -4.30 | 27.59 | 28.29 | 26.44 | 810720 |
| 1780094100 | 27.67 | -0.42 | -1.50 | 28.09 | 28.46 | 27.63 | 722229 |
| 1780007700 | 28.09 | 0.64 | 2.33 | 27.16 | 28.725 | 27.055 | 1122130 |
| 1779921300 | 27.45 | -1.36 | -4.72 | 28.81 | 29.18 | 27.32 | 1046479 |
| 1779834900 | 28.81 | 0.52 | 1.84 | 28.19 | 29.27 | 28 | 1119165 |
| 1779489300 | 28.29 | -0.53 | -1.84 | 28.7 | 28.95 | 28.01 | 499222 |
| 1779402900 | 28.82 | -0.18 | -0.62 | 28.77 | 29.31 | 28.11 | 1038872 |
| 1779316500 | 29 | 0.2 | 0.69 | 28.59 | 29.02 | 28.09 | 679217 |
| 1779230100 | 28.8 | 0.32 | 1.12 | 28.78 | 29.31 | 28.17 | 714873 |
| 1779143700 | 28.48 | 0.36 | 1.28 | 28.12 | 29.45 | 28.025 | 732276 |
| 1778884500 | 28.12 | -0.03 | -0.11 | 28.35 | 29.31 | 27.72 | 1036903 |
| 1778798100 | 28.15 | 1.56 | 5.87 | 26.99 | 28.19 | 26.62 | 637337 |
| 1778711700 | 26.59 | -0.1 | -0.37 | 26.43 | 27.015 | 26.41 | 573546 |
| 1778625300 | 26.69 | 0.39 | 1.48 | 26.32 | 27.03 | 26.135 | 850883 |
| 1778538900 | 26.3 | 0.02 | 0.08 | 26.34 | 26.44 | 25.5205 | 924263 |
| 1778279700 | 26.28 | -1.52 | -5.47 | 27.92 | 27.975 | 26.08 | 955733 |
| 1778193300 | 27.8 | -0.21 | -0.75 | 28.31 | 29.189 | 27.14 | 1005717 |
| 1778106900 | 28.01 | -1.38 | -4.70 | 28.15 | 29.34 | 26.96 | 1166301 |
| 1778020500 | 29.39 | 0.61 | 2.12 | 29.25 | 29.548 | 28.02 | 1465426 |
| 1777934100 | 28.78 | -0.24 | -0.83 | 28.71 | 29.375 | 28.485 | 1299334 |
| 1777674900 | 29.02 | 0.91 | 3.24 | 28.1 | 29.32 | 27.89 | 974334 |
| 1777588500 | 28.11 | 0.77 | 2.82 | 27.24 | 28.14 | 26.93 | 649792 |
| 1777502100 | 27.34 | -1.14 | -4.00 | 28.62 | 28.62 | 26.62 | 1078889 |
| 1777415700 | 28.48 | -0.56 | -1.93 | 29.2 | 29.67 | 28.445 | 731697 |
| 1777329300 | 29.04 | -0.24 | -0.82 | 29.12 | 29.765 | 28.6741 | 640356 |
| 1777070100 | 29.28 | 1.07 | 3.79 | 28 | 29.32 | 27.68 | 660423 |
| 1776983700 | 28.21 | 0.58 | 2.10 | 27.73 | 28.4799 | 27.06 | 646916 |
| 1776897300 | 27.63 | 0.26 | 0.95 | 27.69 | 28.93 | 27.36 | 988636 |
| 1776810900 | 27.37 | -1.42 | -4.93 | 28.94 | 29.32 | 27.26 | 893060 |
| 1776724500 | 28.79 | -0.93 | -3.13 | 29.6 | 29.95 | 28.355 | 1316227 |
| 1776465300 | 29.72 | 0.84 | 2.91 | 29.4 | 30.125 | 29.17 | 1022794 |
| 1776378900 | 28.88 | -0.49 | -1.67 | 29.3 | 29.66 | 28.845 | 462500 |
| 1776292500 | 29.37 | -0.03 | -0.10 | 29.59 | 29.855 | 29.24 | 681655 |
| 1776206100 | 29.4 | 0.74 | 2.58 | 28.95 | 29.76 | 28.88 | 438653 |
| 1776119700 | 28.66 | 0.43 | 1.52 | 27.96 | 28.68 | 27.49 | 641480 |
| 1775860500 | 28.23 | 0.18 | 0.64 | 28.165 | 28.46 | 27.88 | 1143500 |
| 1775774100 | 28.05 | -0.17 | -0.60 | 28.575 | 28.575 | 27.26 | 542156 |
| 1775687700 | 28.22 | -0.67 | -2.32 | 30.03 | 30.35 | 27.79 | 1143333 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
