Premium
Astronics Corporation (ATRO)
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 | 5.31 | 7.01545778835 | 75.69 | 83.78 | 73.51 | 948879 | 79.93333009 | CS |
| 4 | -1.6 | -1.93704600484 | 82.6 | 99.89 | 73.51 | 702050 | 84.67879537 | CS |
| 12 | 17.12 | 26.8002504696 | 63.88 | 99.89 | 62.5161 | 571547 | 79.49370186 | CS |
| 26 | 25.7 | 46.4737793852 | 55.3 | 99.89 | 53.5895 | 637842 | 74.42940085 | CS |
| 52 | 47.8 | 143.975903614 | 33.2 | 99.89 | 27.2701 | 671897 | 57.17234756 | CS |
| 156 | 62.17 | 330.164630908 | 18.83 | 99.89 | 14.11 | 387053 | 42.08351502 | CS |
| 260 | 63.09 | 352.261306533 | 17.91 | 99.89 | 7.46 | 294651 | 35.83595171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 81.85 | 1.29 | 1.60 | 81.295 | 82.54 | 79.59 | 572349 |
| 1781822100 | 80.56 | 0.5 | 0.62 | 82.54 | 83.78 | 79.14 | 1708140 |
| 1781735700 | 80.06 | 4.56 | 6.04 | 75.02 | 81.56 | 73.51 | 995893 |
| 1781649300 | 75.5 | -0.19 | -0.25 | 75.69 | 77.2 | 75 | 517573 |
| 1781562900 | 75.69 | -4.31 | -5.39 | 81.5 | 82.63 | 74.83 | 965003 |
| 1781303700 | 79.999998 | 1 | 1.27 | 80.166664 | 83.241664 | 78.831331 | 1056412 |
| 1781217300 | 78.999998 | 10.38 | 15.13 | 70.224998 | 79.124998 | 70.224998 | 1623627 |
| 1781130900 | 68.616665 | -1.87 | -2.66 | 70.424998 | 71.820831 | 68.124998 | 587661 |
| 1781044500 | 70.491664 | 0.22 | 0.32 | 71.108331 | 73.308331 | 66.824998 | 1669768 |
| 1780958100 | 70.266664 | -0.33 | -0.47 | 72.204164 | 72.408331 | 70.216664 | 307012 |
| 1780698900 | 70.599998 | -2.18 | -2.99 | 71.774998 | 73.583331 | 69.899998 | 636840 |
| 1780612500 | 72.774998 | 3.18 | 4.57 | 69.791665 | 73.858331 | 69.629165 | 609078 |
| 1780526100 | 69.591665 | -1.75 | -2.45 | 70.854164 | 72.108331 | 68.949998 | 504284 |
| 1780439700 | 71.341664 | 0.42 | 0.60 | 70.916664 | 73.033331 | 70.430998 | 385821 |
| 1780353300 | 70.916664 | -1.58 | -2.18 | 71.883331 | 72.809248 | 70.008331 | 524230 |
| 1780094100 | 72.499998 | -0.98 | -1.33 | 73.266664 | 74.108331 | 71.549998 | 556975 |
| 1780007700 | 73.474998 | 2.63 | 3.72 | 71.549998 | 75.541664 | 70.304164 | 628881 |
| 1779921300 | 70.841664 | 0.47 | 0.68 | 71.549998 | 72.466664 | 69.465581 | 751892 |
| 1779834900 | 70.366664 | 2.98 | 4.43 | 68.833331 | 70.716581 | 68.516665 | 451155 |
| 1779489300 | 67.383331 | 0.81 | 1.21 | 67.524998 | 68.666665 | 65.724998 | 549020 |
| 1779402900 | 66.574998 | -4.25 | -6.00 | 70.099998 | 70.333331 | 65.974998 | 844466 |
| 1779316500 | 70.824998 | 4.68 | 7.07 | 67.791665 | 71.891581 | 67.289165 | 891902 |
| 1779230100 | 66.149998 | -0.81 | -1.21 | 66.191665 | 67.020831 | 63.975081 | 559723 |
| 1779143700 | 66.958331 | 1.47 | 2.24 | 65.824998 | 67.224998 | 64.879165 | 749542 |
| 1778884500 | 65.491665 | -3.43 | -4.98 | 66.841665 | 68.733331 | 65.424998 | 582452 |
| 1778798100 | 68.924998 | 2.18 | 3.27 | 66.741665 | 69.616665 | 63.783331 | 862915 |
| 1778711700 | 66.741665 | 1.52 | 2.34 | 60.833331 | 68.008331 | 58.895081 | 2056693 |
| 1778625300 | 65.216665 | 2.06 | 3.26 | 62.724998 | 65.658331 | 61.049998 | 1220142 |
| 1778538900 | 63.158331 | 0.59 | 0.95 | 62.399998 | 63.841665 | 60.847915 | 729310 |
| 1778279700 | 62.566665 | -2.39 | -3.68 | 65.916665 | 66.066665 | 62.491665 | 654140 |
| 1778193300 | 64.958331 | -0.2 | -0.31 | 65.574998 | 66.466581 | 64.566665 | 504651 |
| 1778106900 | 65.158331 | 3.68 | 5.98 | 62.999998 | 65.508331 | 62.624165 | 618402 |
| 1778020500 | 61.483331 | 1.4 | 2.33 | 61.083331 | 61.912498 | 60.258331 | 454038 |
| 1777934100 | 60.083331 | 0.74 | 1.25 | 59.339998 | 60.337498 | 58.608331 | 609512 |
| 1777674900 | 59.341665 | -0.16 | -0.27 | 59.508331 | 60.466581 | 57.941665 | 475524 |
| 1777588500 | 59.499998 | 3.68 | 6.58 | 56.649998 | 59.658331 | 56.583331 | 526140 |
| 1777502100 | 55.824998 | -3.82 | -6.40 | 59.641665 | 59.641665 | 55.124998 | 726558 |
| 1777415700 | 59.641665 | -1.53 | -2.51 | 61.016665 | 61.304165 | 58.020831 | 331939 |
| 1777329300 | 61.174998 | 0.15 | 0.25 | 61.116665 | 62.016665 | 60.208331 | 284900 |
| 1777070100 | 61.024998 | 0.33 | 0.55 | 60.833331 | 61.291665 | 58.716665 | 349790 |
| 1776983700 | 60.691665 | 0.13 | 0.22 | 60.741665 | 61.824998 | 59.246665 | 334322 |
| 1776897300 | 60.558331 | -2.68 | -4.23 | 64.624998 | 64.666665 | 60.083331 | 702342 |
| 1776810900 | 63.233331 | -1.51 | -2.33 | 64.708331 | 64.716665 | 61.766665 | 573627 |
| 1776724500 | 64.741665 | 0.6 | 0.94 | 63.599998 | 65.608248 | 62.983331 | 329097 |
| 1776465300 | 64.141665 | 1.77 | 2.83 | 63.541665 | 66.091581 | 62.508331 | 540400 |
| 1776378900 | 62.374998 | -1.18 | -1.85 | 63.374998 | 63.958331 | 61.358331 | 493021 |
| 1776292500 | 63.549998 | 0.17 | 0.26 | 63.774998 | 63.900331 | 62.241665 | 377902 |
| 1776206100 | 63.383331 | 1.44 | 2.33 | 62.816665 | 63.483331 | 61.705081 | 405043 |
| 1776119700 | 61.941665 | 1.53 | 2.54 | 60.008331 | 62.170831 | 60.008331 | 494313 |
| 1775860500 | 60.408331 | -1.08 | -1.76 | 61.508331 | 61.808331 | 59.833331 | 342864 |
| 1775774100 | 61.491665 | 0.78 | 1.29 | 60.391665 | 62.508331 | 60.324998 | 422631 |
| 1775687700 | 60.708331 | 0.85 | 1.42 | 63.224998 | 63.947498 | 59.908331 | 807426 |
| 1775601300 | 59.858331 | 0.3 | 0.50 | 58.958331 | 59.941665 | 57.999998 | 469902 |
| 1775514900 | 59.558331 | 1.36 | 2.33 | 59.108331 | 59.879165 | 58.324998 | 460716 |
| 1775169300 | 58.199998 | -0.73 | -1.24 | 56.449998 | 59.633331 | 55.841665 | 503670 |
| 1775082900 | 58.933331 | 3.32 | 5.98 | 56.816665 | 59.566665 | 56.249998 | 839564 |
| 1774996500 | 55.608332 | 3.68 | 7.08 | 53.233332 | 55.891665 | 52.096748 | 408541 |
| 1774910100 | 51.933332 | -2.05 | -3.80 | 54.199998 | 54.591498 | 51.241665 | 644295 |
| 1774650900 | 53.983332 | -0.42 | -0.77 | 53.199998 | 54.699998 | 52.916665 | 849450 |
| 1774564500 | 54.399998 | -2.58 | -4.53 | 55.141665 | 56.033331 | 54.041665 | 541575 |
| 1774478100 | 56.983331 | 0.43 | 0.77 | 58.066665 | 58.324998 | 56.883331 | 914012 |
| 1774391700 | 56.549998 | 1.53 | 2.77 | 54.408332 | 56.583331 | 54.018998 | 783804 |
| 1774305300 | 55.024998 | 1.9 | 3.58 | 55.316665 | 56.549998 | 54.749998 | 475302 |
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.
