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 | -0.44 | -2.32189973615 | 18.95 | 19.54 | 18.39 | 243830 | 18.84958844 | CS |
| 4 | 1.57 | 9.26800472255 | 16.94 | 19.54 | 16.69 | 241554 | 18.00094502 | CS |
| 12 | 1.29 | 7.49128919861 | 17.22 | 19.54 | 14.3201 | 371997 | 16.52557372 | CS |
| 26 | -0.51 | -2.68138801262 | 19.02 | 22.5 | 14.3201 | 249677 | 17.34615022 | CS |
| 52 | -0.03 | -0.161812297735 | 18.54 | 23.74 | 14.3201 | 203726 | 18.10488774 | CS |
| 156 | 4.96 | 36.6051660517 | 13.55 | 23.74 | 7.46 | 165993 | 15.55852713 | CS |
| 260 | -6.93 | -27.2405660377 | 25.44 | 25.505 | 6.2993 | 209655 | 13.79733733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 18.51 | -0.2 | -1.07 | 18.77 | 18.8 | 18.28 | 145951 |
| 1739489700 | 18.71 | 0.26 | 1.41 | 18.66 | 18.95 | 18.41 | 142294 |
| 1739403300 | 18.45 | -0.32 | -1.70 | 18.57 | 18.77 | 18.39 | 186188 |
| 1739316900 | 18.77 | -0.13 | -0.69 | 18.92 | 19 | 18.623 | 226551 |
| 1739230500 | 18.9 | -0.22 | -1.15 | 19.31 | 19.54 | 18.71 | 319258 |
| 1738971300 | 19.12 | 0.26 | 1.38 | 18.98 | 19.35 | 18.77 | 356544 |
| 1738884900 | 18.86 | 0.27 | 1.45 | 18.69 | 18.95 | 18.62 | 186375 |
| 1738798500 | 18.59 | 0.16 | 0.87 | 18.55 | 18.76 | 18.3401 | 181313 |
| 1738712100 | 18.43 | 0.13 | 0.71 | 18.22 | 18.6348 | 18.15 | 200463 |
| 1738625700 | 18.3 | 0.6 | 3.39 | 17.3 | 18.59 | 17.2 | 305868 |
| 1738366500 | 17.7 | -0.05 | -0.28 | 17.614 | 17.925 | 17.56 | 300184 |
| 1738280100 | 17.75 | 0.66 | 3.86 | 17.18 | 17.95 | 17.02 | 532858 |
| 1738193700 | 17.09 | 0.05 | 0.29 | 16.96 | 17.26 | 16.77 | 252274 |
| 1738107300 | 17.04 | -0.08 | -0.47 | 17.18 | 17.35 | 16.94 | 149801 |
| 1738020900 | 17.12 | 0 | 0.00 | 16.99 | 17.21 | 16.85 | 199580 |
| 1737761700 | 17.12 | -0.05 | -0.29 | 17.16 | 17.27 | 16.89 | 162523 |
| 1737675300 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1737588900 | 17.17 | -0.18 | -1.04 | 17.21 | 17.29 | 16.88 | 206007 |
| 1737502500 | 17.35 | 0.44 | 2.60 | 17.06 | 17.5 | 17.0501 | 309869 |
| 1737156900 | 16.91 | 0.19 | 1.14 | 16.94 | 16.9762 | 16.69 | 165692 |
| 1737070500 | 16.719999 | -0.19 | -1.12 | 16.79 | 17.08 | 16.71 | 260053 |
| 1736984100 | 16.91 | 0.84 | 5.23 | 16.54 | 17.1 | 16.2 | 455502 |
| 1736897700 | 16.07 | -0.11 | -0.68 | 16.239999 | 16.4361 | 15.556 | 332656 |
| 1736811300 | 16.18 | 0.14 | 0.87 | 15.82 | 16.3 | 15.76 | 232472 |
| 1736552100 | 16.04 | 0.44 | 2.82 | 15.78 | 16.59 | 15.57 | 418303 |
| 1736379300 | 15.6 | -0.21 | -1.33 | 15.63 | 15.79 | 15.4872 | 207902 |
| 1736292900 | 15.81 | 0.04 | 0.25 | 15.79 | 16.05 | 15.6882 | 224414 |
| 1736206500 | 15.77 | -0.19 | -1.19 | 16.04 | 16.4132 | 15.74 | 196791 |
| 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 |
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
