Premium
Air Transport Services Group Inc (ATSG)
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 | 0.08 | 0.36314117113 | 22.03 | 22.16 | 22.02 | 512246 | 22.06753579 | CS |
| 4 | 0.23 | 1.05118829982 | 21.88 | 22.16 | 21.85 | 946202 | 21.98086623 | CS |
| 12 | 5.75 | 35.1466992665 | 16.36 | 22.315 | 16.28 | 1438670 | 21.78427456 | CS |
| 26 | 6.2599 | 39.494388048 | 15.8501 | 22.315 | 13.16 | 881899 | 20.02324335 | CS |
| 52 | 6.45 | 41.1877394636 | 15.66 | 22.315 | 11.62 | 719194 | 17.58711453 | CS |
| 156 | -5.56 | -20.0939645826 | 27.67 | 34.54 | 11.62 | 597843 | 20.97354612 | CS |
| 260 | -1.8 | -7.52823086575 | 23.91 | 34.54 | 11.62 | 552526 | 22.28657677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 22.11 | 0.01 | 0.05 | 22.11 | 22.13 | 22.08 | 1261895 |
| 1737070500 | 22.1 | 0.02 | 0.09 | 22.08 | 22.11 | 22.06 | 471152 |
| 1736984100 | 22.08 | 0 | 0.00 | 22.15 | 22.16 | 22.08 | 369973 |
| 1736897700 | 22.08 | 0.02 | 0.09 | 22.08 | 22.12 | 22.06 | 625910 |
| 1736811300 | 22.06 | 0.03 | 0.14 | 22.05 | 22.08 | 22.03 | 445433 |
| 1736552100 | 22.03 | -0.01 | -0.05 | 22.02 | 22.06 | 22.02 | 656707 |
| 1736379300 | 22.04 | 0.01 | 0.05 | 22.03 | 22.14 | 22.01 | 1250129 |
| 1736292900 | 22.03 | 0.04 | 0.18 | 22.02 | 22.05 | 21.99 | 729002 |
| 1736206500 | 21.99 | -0.01 | -0.05 | 21.99 | 22.05 | 21.97 | 967617 |
| 1735947300 | 22 | 0.03 | 0.14 | 21.98 | 22 | 21.96 | 1193750 |
| 1735860900 | 21.97 | -0.01 | -0.05 | 22 | 22 | 21.95 | 1262489 |
| 1735688100 | 21.98 | 0.01 | 0.05 | 22 | 22.01 | 21.95 | 821277 |
| 1735601700 | 21.97 | 0.05 | 0.23 | 21.92 | 22 | 21.92 | 2036916 |
| 1735342500 | 21.92 | -0.03 | -0.14 | 21.95 | 21.97 | 21.92 | 1233683 |
| 1735256100 | 21.95 | 0 | 0.00 | 21.92 | 22.04 | 21.91 | 1212473 |
| 1735077840 | 21.95 | 0.05 | 0.23 | 21.93 | 21.962 | 21.9 | 1348559 |
| 1734996900 | 21.9 | 0.03 | 0.14 | 21.88 | 21.94 | 21.865 | 363225 |
| 1734737700 | 21.87 | -0.03 | -0.14 | 21.87 | 21.96 | 21.85 | 1391220 |
| 1734651300 | 21.9 | 0.03 | 0.14 | 21.96 | 21.96 | 21.865 | 499375 |
| 1734564900 | 21.87 | -0.03 | -0.14 | 21.94 | 21.95 | 21.8675 | 1781058 |
| 1734478500 | 21.9 | -0.08 | -0.36 | 21.93 | 21.97 | 21.885 | 2766665 |
| 1734392100 | 21.98 | 0.08 | 0.37 | 21.9 | 21.985 | 21.9 | 1809471 |
| 1734132900 | 21.9 | -0.04 | -0.18 | 21.93 | 21.95 | 21.9 | 3903261 |
| 1734046500 | 21.94 | 0.01 | 0.02 | 21.97 | 21.99 | 21.895 | 1687663 |
| 1733960100 | 21.935 | 0 | 0.02 | 21.96 | 21.99 | 21.9 | 1309618 |
| 1733873700 | 21.93 | -0.3 | -1.35 | 22.07 | 22.08 | 21.9 | 3307786 |
| 1733787300 | 22.23 | 0.25 | 1.14 | 22.05 | 22.315 | 22.015 | 2077447 |
| 1733528100 | 21.98 | -0.02 | -0.09 | 22.07 | 22.08 | 21.97 | 625340 |
| 1733441700 | 22 | -0.13 | -0.59 | 22.01 | 22.115 | 21.99 | 571255 |
| 1733355300 | 22.13 | 0.15 | 0.68 | 21.98 | 22.19 | 21.95 | 794760 |
| 1733268900 | 21.98 | -0.06 | -0.27 | 22.05 | 22.05 | 21.97 | 672033 |
| 1733182500 | 22.04 | 0.08 | 0.36 | 21.97 | 22.05 | 21.95 | 765438 |
| 1732917840 | 21.96 | -0.03 | -0.14 | 21.99 | 22.02 | 21.95 | 454204 |
| 1732750500 | 21.99 | 0.02 | 0.09 | 21.97 | 22.01 | 21.92 | 1241321 |
| 1732664100 | 21.97 | 0.02 | 0.09 | 21.96 | 22 | 21.95 | 486918 |
| 1732577700 | 21.95 | -0.01 | -0.05 | 22 | 22.01 | 21.95 | 771146 |
| 1732318500 | 21.96 | 0 | 0.00 | 21.97 | 21.99 | 21.95 | 610535 |
| 1732232100 | 21.96 | -0.03 | -0.14 | 21.98 | 22 | 21.96 | 410358 |
| 1732145700 | 21.99 | 0.02 | 0.09 | 21.96 | 22 | 21.92 | 1279286 |
| 1732059300 | 21.97 | 0 | 0.00 | 21.97 | 21.98 | 21.92 | 701637 |
| 1731972900 | 21.97 | -0.05 | -0.23 | 22.04 | 22.06 | 21.95 | 2278147 |
| 1731713700 | 22.02 | -0.01 | -0.05 | 22.05 | 22.07 | 22.01 | 1110065 |
| 1731627300 | 22.03 | -0.04 | -0.18 | 22.12 | 22.14 | 22.025 | 831409 |
| 1731540900 | 22.07 | 0.06 | 0.27 | 22.02 | 22.075 | 22.02 | 913566 |
| 1731454500 | 22.01 | -0.02 | -0.09 | 22.03 | 22.05 | 22 | 1346218 |
| 1731368100 | 22.03 | 0.02 | 0.09 | 22.07 | 22.12 | 22.01 | 1807376 |
| 1731108900 | 22.01 | -0.03 | -0.14 | 22.04 | 22.08 | 21.98 | 2837150 |
| 1731022500 | 22.04 | -0.01 | -0.05 | 22.04 | 22.18 | 22.03 | 1055914 |
| 1730936100 | 22.05 | 0.03 | 0.14 | 22.06 | 22.27 | 21.99 | 1823917 |
| 1730849700 | 22.02 | 0.02 | 0.09 | 21.97 | 22.045 | 21.97 | 3946085 |
| 1730763300 | 22 | 4.6 | 26.44 | 22.04 | 22.2 | 21.85 | 15503764 |
| 1730500500 | 17.4 | 0.16 | 0.93 | 17.34 | 17.555 | 17.161 | 421795 |
| 1730414100 | 17.24 | -0.05 | -0.29 | 17.34 | 17.58 | 17.14 | 1202759 |
| 1730327700 | 17.29 | -0.17 | -0.97 | 17.32 | 17.64 | 17.05 | 340093 |
| 1730241300 | 17.46 | 0.26 | 1.51 | 17.02 | 17.745 | 16.94 | 466052 |
| 1730154900 | 17.2 | 0.54 | 3.24 | 16.78 | 17.61 | 16.73 | 463265 |
| 1729895700 | 16.66 | 0.47 | 2.90 | 16.36 | 16.83 | 16.28 | 590573 |
| 1729809300 | 16.19 | -0.06 | -0.37 | 16.39 | 16.649999 | 16.14 | 343100 |
| 1729722900 | 16.25 | 0.06 | 0.37 | 16.02 | 16.309999 | 15.96 | 199652 |
| 1729636500 | 16.19 | -0.01 | -0.06 | 16.149999 | 16.2 | 15.87 | 131329 |
| 1729550100 | 16.2 | -0.17 | -1.04 | 16.329999 | 16.425 | 15.98 | 255002 |
| 1729290900 | 16.37 | -0.15 | -0.91 | 16.57 | 16.6 | 16.16 | 244720 |
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
