Premium
Astronics Corporation (ATRO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -1.08459869848 | 16.135 | 16.3 | 15.43 | 259217 | 15.92290584 | CS |
| 4 | -0.54 | -3.27272727273 | 16.5 | 16.81 | 15.41 | 304531 | 16.0983058 | CS |
| 12 | -3.38 | -17.4767321613 | 19.34 | 21.105 | 14.3201 | 339314 | 16.65225898 | CS |
| 26 | -4.41 | -21.6494845361 | 20.37 | 23.74 | 14.3201 | 234280 | 17.93689051 | CS |
| 52 | -1.17 | -6.83012259194 | 17.13 | 23.74 | 14.3201 | 191199 | 18.12443546 | CS |
| 156 | 3.91 | 32.4481327801 | 12.05 | 23.74 | 7.46 | 162872 | 15.3443695 | CS |
| 260 | -11.75 | -42.4034644533 | 27.71 | 29.11 | 6.2993 | 208520 | 14.01539639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 15.96 | 0.17 | 1.08 | 15.77 | 16.03 | 15.7 | 113489 |
| 1735860900 | 15.79 | -0.17 | -1.07 | 16.23 | 16.3 | 15.66 | 159149 |
| 1735688100 | 15.96 | 0.16 | 1.01 | 15.86 | 16.1142 | 15.78 | 372323 |
| 1735601700 | 15.8 | -0.23 | -1.43 | 15.78 | 16.07 | 15.43 | 208381 |
| 1735342500 | 16.03 | -0.11 | -0.68 | 16.03 | 16.1999 | 15.79 | 303226 |
| 1735256100 | 16.14 | 0.03 | 0.19 | 16.04 | 16.17 | 15.883 | 249839 |
| 1735077840 | 16.11 | 0.35 | 2.22 | 15.71 | 16.17 | 15.565 | 138965 |
| 1734996900 | 15.76 | -0.13 | -0.82 | 15.82 | 16.02 | 15.5701 | 191417 |
| 1734737700 | 15.89 | 0.03 | 0.19 | 15.61 | 16.18 | 15.47 | 315449 |
| 1734651300 | 15.86 | 0.16 | 1.02 | 15.96 | 16.2328 | 15.6 | 394928 |
| 1734564900 | 15.7 | -0.66 | -4.03 | 16.43 | 16.54 | 15.41 | 716420 |
| 1734478500 | 16.36 | -0.24 | -1.45 | 16.54 | 16.739999 | 16.219999 | 245714 |
| 1734392100 | 16.6 | 0.29 | 1.78 | 16.46 | 16.81 | 16.11 | 286498 |
| 1734132900 | 16.309999 | 0.1 | 0.62 | 16.21 | 16.35 | 15.9 | 439329 |
| 1734046500 | 16.21 | -0.1 | -0.61 | 16.26 | 16.37 | 16.079999 | 206989 |
| 1733960100 | 16.309999 | -0.17 | -1.03 | 16.48 | 16.725 | 16.23 | 231187 |
| 1733873700 | 16.48 | 0.25 | 1.54 | 16.27 | 16.489999 | 15.9601 | 262057 |
| 1733787300 | 16.23 | -0.21 | -1.28 | 16.649999 | 16.78 | 15.985 | 408960 |
| 1733528100 | 16.44 | 0.03 | 0.18 | 16.48 | 16.6 | 16.1725 | 450856 |
| 1733441700 | 16.41 | -0.14 | -0.85 | 16.45 | 16.75 | 16.39 | 276370 |
| 1733355300 | 16.55 | 0.14 | 0.85 | 16.59 | 16.719999 | 16.23 | 426136 |
| 1733268900 | 16.41 | -0.16 | -0.97 | 16.57 | 16.76 | 16.1 | 376123 |
| 1733182500 | 16.57 | 0.42 | 2.60 | 16.17 | 16.67 | 16.1 | 692492 |
| 1732917840 | 16.149999 | 0.11 | 0.69 | 16.149999 | 16.5 | 16.060099 | 406873 |
| 1732750500 | 16.04 | 0.38 | 2.43 | 15.74 | 16.5488 | 15.65 | 1810801 |
| 1732664100 | 15.66 | -1.95 | -11.07 | 14.13 | 15.84 | 14.3201 | 3284301 |
| 1732577700 | 17.61 | 0.39 | 2.26 | 17.41 | 17.81 | 17.34 | 254392 |
| 1732318500 | 17.22 | 0.08 | 0.47 | 17.22 | 17.3 | 16.8 | 395972 |
| 1732232100 | 17.14 | -0.04 | -0.23 | 17.37 | 17.5 | 17.05 | 301451 |
| 1732145700 | 17.18 | 0.86 | 5.27 | 16.52 | 17.345 | 16.5 | 589309 |
| 1732059300 | 16.32 | 0.23 | 1.43 | 15.92 | 16.579999 | 15.92 | 251829 |
| 1731972900 | 16.09 | -0.45 | -2.72 | 16.73 | 16.8 | 15.98 | 222647 |
| 1731713700 | 16.54 | 0.26 | 1.60 | 16.399999 | 16.61 | 15.88 | 307621 |
| 1731627300 | 16.28 | -0.22 | -1.33 | 16.579999 | 17.235 | 16.18 | 251629 |
| 1731540900 | 16.5 | -0.37 | -2.19 | 16.91 | 17.21 | 16.48 | 301610 |
| 1731454500 | 16.87 | -0.49 | -2.82 | 17.34 | 17.57 | 16.67 | 291106 |
| 1731368100 | 17.36 | -0.73 | -4.04 | 18.26 | 18.295 | 17.03 | 311470 |
| 1731108900 | 18.09 | -0.04 | -0.22 | 18.03 | 18.665 | 18 | 264141 |
| 1731022500 | 18.13 | -2.44 | -11.86 | 19.95 | 19.95 | 17.87 | 465395 |
| 1730936100 | 20.57 | 1.99 | 10.71 | 19.99 | 20.7331 | 19.83 | 315635 |
| 1730849700 | 18.58 | 0.39 | 2.14 | 18.13 | 18.58 | 17.98 | 217817 |
| 1730763300 | 18.19 | 0.48 | 2.71 | 17.67 | 18.31 | 17.61 | 189060 |
| 1730500500 | 17.71 | 0.32 | 1.84 | 17.65 | 18.11 | 17.48 | 170339 |
| 1730414100 | 17.39 | -0.94 | -5.13 | 18.3 | 18.31 | 17.39 | 80495 |
| 1730327700 | 18.33 | -0.08 | -0.43 | 18.31 | 18.75 | 18.31 | 98129 |
| 1730241300 | 18.41 | 0.03 | 0.16 | 18.19 | 18.45 | 18.15 | 75127 |
| 1730154900 | 18.38 | 0.25 | 1.38 | 18.4 | 18.5 | 18.27 | 91501 |
| 1729895700 | 18.13 | 0.08 | 0.44 | 18.16 | 18.22 | 17.77 | 115299 |
| 1729809300 | 18.05 | -0.41 | -2.22 | 18.5 | 18.67 | 17.985 | 107162 |
| 1729722900 | 18.46 | -0.16 | -0.86 | 18.47 | 18.64 | 18.23 | 98220 |
| 1729636500 | 18.62 | -0.2 | -1.06 | 18.75 | 18.9 | 18.3498 | 149257 |
| 1729550100 | 18.82 | -0.19 | -1.00 | 19.07 | 19.41 | 18.67 | 152625 |
| 1729290900 | 19.01 | -2.03 | -9.65 | 20.98 | 21.105 | 18.755 | 215402 |
| 1729204500 | 21.04 | 0.55 | 2.68 | 20.55 | 21.06 | 20.45 | 69738 |
| 1729118100 | 20.49 | 0.21 | 1.04 | 20.57 | 20.6 | 20.38 | 64706 |
| 1729031700 | 20.28 | -0.06 | -0.29 | 20.33 | 20.66 | 20.1 | 76215 |
| 1728945300 | 20.34 | -0.06 | -0.29 | 20.4 | 20.485 | 20.18 | 69275 |
| 1728686100 | 20.4 | 1.05 | 5.43 | 19.34 | 20.55 | 19.03 | 156703 |
| 1728599700 | 19.35 | -0.64 | -3.20 | 19.66 | 19.78 | 19.33 | 97639 |
| 1728513300 | 19.99 | 0.04 | 0.20 | 19.88 | 20.19 | 19.77 | 96845 |
| 1728426900 | 19.95 | 0.13 | 0.66 | 19.86 | 20.09 | 19.72 | 83941 |
| 1728340500 | 19.82 | -0.16 | -0.80 | 19.79 | 19.94 | 19.67 | 52182 |
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
