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 | 9.87 | 11.4594218042 | 86.13 | 96 | 80.19 | 804152 | 87.75169471 | CS |
| 4 | 15.79 | 19.6858247101 | 80.21 | 96 | 76.7701 | 588348 | 85.00991294 | CS |
| 12 | 27.4 | 39.9416909621 | 68.6 | 96 | 61.49 | 550570 | 76.88123017 | CS |
| 26 | 41.01 | 74.5771958538 | 54.99 | 96 | 50.01 | 645876 | 72.28426833 | CS |
| 52 | 62.515 | 186.695535314 | 33.485 | 96 | 27.2701 | 684618 | 55.66139597 | CS |
| 156 | 78.24 | 440.540540541 | 17.76 | 96 | 14.11 | 383782 | 41.48701406 | CS |
| 260 | 76.62 | 395.356037152 | 19.38 | 96 | 7.46 | 293717 | 35.28574107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 94.8 | 12.46 | 15.13 | 84.27 | 94.95 | 84.27 | 1353023 |
| 1781130900 | 82.34 | -2.25 | -2.66 | 84.51 | 86.185 | 81.75 | 489718 |
| 1781044500 | 84.59 | 0.27 | 0.32 | 85.33 | 87.97 | 80.19 | 1391474 |
| 1780958100 | 84.32 | -0.4 | -0.47 | 86.645 | 86.89 | 84.26 | 255844 |
| 1780698900 | 84.72 | -2.61 | -2.99 | 86.13 | 88.3 | 83.88 | 530700 |
| 1780612500 | 87.33 | 3.82 | 4.57 | 83.75 | 88.63 | 83.555 | 507565 |
| 1780526100 | 83.51 | -2.1 | -2.45 | 85.025 | 86.53 | 82.74 | 420237 |
| 1780439700 | 85.61 | 0.51 | 0.60 | 85.1 | 87.64 | 84.5172 | 321518 |
| 1780353300 | 85.1 | -1.9 | -2.18 | 86.26 | 87.3711 | 84.01 | 436859 |
| 1780094100 | 87 | -1.17 | -1.33 | 87.92 | 88.93 | 85.86 | 464146 |
| 1780007700 | 88.17 | 3.16 | 3.72 | 85.86 | 90.65 | 84.365 | 524068 |
| 1779921300 | 85.01 | 0.57 | 0.68 | 85.86 | 86.96 | 83.3587 | 626577 |
| 1779834900 | 84.44 | 3.58 | 4.43 | 82.6 | 84.8599 | 82.22 | 375963 |
| 1779489300 | 80.86 | 0.97 | 1.21 | 81.03 | 82.4 | 78.87 | 457517 |
| 1779402900 | 79.89 | -5.1 | -6.00 | 84.12 | 84.4 | 79.17 | 703722 |
| 1779316500 | 84.99 | 5.61 | 7.07 | 81.35 | 86.2699 | 80.747 | 743252 |
| 1779230100 | 79.38 | -0.97 | -1.21 | 79.43 | 80.425 | 76.7701 | 466436 |
| 1779143700 | 80.35 | 1.76 | 2.24 | 78.99 | 80.67 | 77.855 | 624619 |
| 1778884500 | 78.59 | -4.12 | -4.98 | 80.21 | 82.48 | 78.51 | 485377 |
| 1778798100 | 82.71 | 2.62 | 3.27 | 80.09 | 83.54 | 76.54 | 719096 |
| 1778711700 | 80.09 | 1.83 | 2.34 | 73 | 81.61 | 70.6741 | 1713911 |
| 1778625300 | 78.26 | 2.47 | 3.26 | 75.27 | 78.79 | 73.26 | 1016785 |
| 1778538900 | 75.79 | 0.71 | 0.95 | 74.88 | 76.61 | 73.0175 | 607759 |
| 1778279700 | 75.08 | -2.87 | -3.68 | 79.1 | 79.28 | 74.99 | 545117 |
| 1778193300 | 77.95 | -0.24 | -0.31 | 78.69 | 79.7599 | 77.48 | 420543 |
| 1778106900 | 78.19 | 4.41 | 5.98 | 75.6 | 78.61 | 75.149 | 515335 |
| 1778020500 | 73.78 | 1.68 | 2.33 | 73.3 | 74.295 | 72.31 | 378365 |
| 1777934100 | 72.1 | 0.89 | 1.25 | 71.208 | 72.405 | 70.33 | 507927 |
| 1777674900 | 71.21 | -0.19 | -0.27 | 71.41 | 72.5599 | 69.53 | 396270 |
| 1777588500 | 71.4 | 4.41 | 6.58 | 67.98 | 71.59 | 67.9 | 438450 |
| 1777502100 | 66.989999 | -4.58 | -6.40 | 71.57 | 71.57 | 66.15 | 605465 |
| 1777415700 | 71.57 | -1.84 | -2.51 | 73.22 | 73.565 | 69.625 | 276616 |
| 1777329300 | 73.41 | 0.18 | 0.25 | 73.34 | 74.42 | 72.25 | 237417 |
| 1777070100 | 73.23 | 0.4 | 0.55 | 73 | 73.55 | 70.46 | 291492 |
| 1776983700 | 72.83 | 0.16 | 0.22 | 72.89 | 74.19 | 71.096 | 278602 |
| 1776897300 | 72.67 | -3.21 | -4.23 | 77.55 | 77.6 | 72.1 | 585285 |
| 1776810900 | 75.88 | -1.81 | -2.33 | 77.65 | 77.66 | 74.12 | 478023 |
| 1776724500 | 77.69 | 0.72 | 0.94 | 76.32 | 78.7299 | 75.58 | 274248 |
| 1776465300 | 76.97 | 2.12 | 2.83 | 76.25 | 79.3099 | 75.01 | 450334 |
| 1776378900 | 74.85 | -1.41 | -1.85 | 76.05 | 76.75 | 73.63 | 410851 |
| 1776292500 | 76.26 | 0.2 | 0.26 | 76.53 | 76.6804 | 74.69 | 314919 |
| 1776206100 | 76.06 | 1.73 | 2.33 | 75.38 | 76.18 | 74.0461 | 337536 |
| 1776119700 | 74.33 | 1.84 | 2.54 | 72.01 | 74.605 | 72.01 | 411928 |
| 1775860500 | 72.49 | -1.3 | -1.76 | 73.81 | 74.17 | 71.8 | 285720 |
| 1775774100 | 73.79 | 0.94 | 1.29 | 72.47 | 75.01 | 72.39 | 352193 |
| 1775687700 | 72.85 | 1.02 | 1.42 | 75.87 | 76.737 | 71.89 | 672855 |
| 1775601300 | 71.83 | 0.36 | 0.50 | 70.75 | 71.93 | 69.6 | 391585 |
| 1775514900 | 71.47 | 1.63 | 2.33 | 70.93 | 71.855 | 69.99 | 383930 |
| 1775169300 | 69.84 | -0.88 | -1.24 | 67.74 | 71.56 | 67.01 | 419725 |
| 1775082900 | 70.72 | 3.99 | 5.98 | 68.18 | 71.48 | 67.5 | 699637 |
| 1774996500 | 66.73 | 4.41 | 7.08 | 63.88 | 67.069999 | 62.5161 | 340451 |
| 1774910100 | 62.32 | -2.46 | -3.80 | 65.04 | 65.5098 | 61.49 | 536913 |
| 1774650900 | 64.78 | -0.5 | -0.77 | 63.84 | 65.64 | 63.5 | 707875 |
| 1774564500 | 65.28 | -3.1 | -4.53 | 66.17 | 67.24 | 64.849999 | 451313 |
| 1774478100 | 68.38 | 0.52 | 0.77 | 69.68 | 69.99 | 68.26 | 761677 |
| 1774391700 | 67.86 | 1.83 | 2.77 | 65.29 | 67.9 | 64.8228 | 653170 |
| 1774305300 | 66.03 | 2.28 | 3.58 | 66.379999 | 67.86 | 65.7 | 396085 |
| 1774046100 | 63.75 | -4.65 | -6.80 | 68.6 | 68.6 | 62.57 | 1489023 |
| 1773959700 | 68.4 | -0.85 | -1.23 | 68.68 | 69.26 | 66.709999 | 333521 |
| 1773873300 | 69.25 | -1.01 | -1.44 | 70.26 | 71.48 | 69.01 | 313814 |
| 1773786900 | 70.26 | 1.56 | 2.27 | 69 | 70.405 | 68.715 | 374152 |
| 1773700500 | 68.7 | 4.77 | 7.46 | 65.14 | 70.02 | 65.14 | 969537 |
| 1773441300 | 63.93 | -3.92 | -5.78 | 69.2 | 69.74 | 63.705 | 1519837 |
| 1773354900 | 67.85 | -5.34 | -7.30 | 71.35 | 71.39 | 66 | 1054094 |
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.
