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 | 4.98 | 29.2596944771 | 17.02 | 22.2 | 16.94 | 3524317 | 21.35797677 | CS |
| 4 | 7.01 | 46.7645096731 | 14.99 | 22.2 | 14.68 | 1147020 | 20.15237512 | CS |
| 12 | 6.425 | 41.2520064205 | 15.575 | 22.2 | 14.12 | 689475 | 18.14913979 | CS |
| 26 | 8.88 | 67.6829268293 | 13.12 | 22.2 | 11.69 | 574733 | 16.40827772 | CS |
| 52 | 1.5 | 7.31707317073 | 20.5 | 22.2 | 11.62 | 625379 | 15.49861964 | CS |
| 156 | -5.565 | -20.1886450209 | 27.565 | 34.54 | 11.62 | 536349 | 21.07129969 | CS |
| 260 | 0.22 | 1.0101010101 | 21.78 | 34.54 | 11.62 | 517159 | 22.35278143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729204500 | 16.52 | 0.03 | 0.18 | 16.43 | 16.62 | 16.34 | 325405 |
| 1729118100 | 16.489999 | 0.41 | 2.55 | 16.379999 | 16.754999 | 16.32 | 316533 |
| 1729031700 | 16.079999 | -0.22 | -1.35 | 16.219999 | 16.579 | 16.05 | 516305 |
| 1728945300 | 16.3 | 0.01 | 0.06 | 16.219999 | 16.42 | 16.079999 | 376929 |
| 1728686100 | 16.29 | 1.08 | 7.10 | 15.3 | 16.36 | 15.285 | 565169 |
| 1728599700 | 15.21 | 0.27 | 1.81 | 14.77 | 15.37 | 14.68 | 504983 |
| 1728513300 | 14.94 | -0.04 | -0.27 | 15.01 | 15.23 | 14.87 | 289673 |
| 1728426900 | 14.98 | -0.08 | -0.53 | 15.06 | 15.18 | 14.94 | 269901 |
| 1728340500 | 15.06 | 0.17 | 1.14 | 14.84 | 15.08 | 14.51 | 693450 |
| 1728081300 | 14.89 | 0.23 | 1.57 | 14.95 | 15.1399 | 14.515 | 392194 |
| 1727994900 | 14.66 | -0.96 | -6.15 | 15.44 | 15.65 | 14.365 | 733871 |
| 1727908500 | 15.62 | -0.07 | -0.45 | 15.57 | 15.8 | 15.41 | 330046 |
| 1727822100 | 15.69 | -0.5 | -3.09 | 16.129999 | 16.1503 | 15.461 | 411546 |
| 1727735700 | 16.19 | 0.41 | 2.60 | 15.81 | 16.26 | 15.69 | 573825 |
| 1727476500 | 15.78 | 0.6 | 3.95 | 15.4 | 15.91 | 15.32 | 431866 |
| 1727390100 | 15.18 | 0.04 | 0.26 | 15.36 | 15.53 | 15.17 | 208776 |
| 1727303700 | 15.14 | -0.33 | -2.13 | 15.47 | 15.47 | 14.93 | 402844 |
| 1727217300 | 15.47 | 0.13 | 0.85 | 15.43 | 15.65 | 15.28 | 333645 |
| 1727130900 | 15.34 | -0.29 | -1.86 | 15.72 | 15.86 | 15.34 | 245592 |
| 1726871700 | 15.63 | -0.36 | -2.25 | 15.66 | 16.04 | 15.4 | 888268 |
| 1726785300 | 15.99 | 0.57 | 3.70 | 15.89 | 16.01 | 15.49 | 474742 |
| 1726698900 | 15.42 | -0.3 | -1.91 | 15.72 | 15.98 | 15.37 | 374817 |
| 1726612500 | 15.72 | 0.37 | 2.41 | 15.56 | 15.925 | 15.41 | 343403 |
| 1726526100 | 15.35 | 0.02 | 0.13 | 15.41 | 15.48 | 15.03 | 368480 |
| 1726266900 | 15.33 | 0.4 | 2.68 | 15.21 | 15.57 | 15.05 | 989204 |
| 1726180500 | 14.93 | 0.34 | 2.33 | 14.72 | 15.11 | 14.47 | 450763 |
| 1726094100 | 14.59 | -0.32 | -2.15 | 14.77 | 14.77 | 14.12 | 357720 |
| 1726007700 | 14.91 | -0.1 | -0.67 | 15.1 | 15.14 | 14.85 | 329791 |
| 1725921300 | 15.01 | 0.26 | 1.76 | 14.94 | 15.19 | 14.76 | 410221 |
| 1725662100 | 14.75 | -1.12 | -7.06 | 15.93 | 16.11 | 14.73 | 575409 |
| 1725575700 | 15.87 | 0.17 | 1.08 | 15.81 | 15.925 | 15.55 | 585374 |
| 1725489300 | 15.7 | 0.01 | 0.06 | 15.69 | 16.04 | 15.6081 | 288919 |
| 1725402900 | 15.69 | -1.17 | -6.94 | 16.64 | 16.71 | 15.68 | 683754 |
| 1725057300 | 16.86 | 0.55 | 3.37 | 16.45 | 16.9 | 16.35 | 515506 |
| 1724970900 | 16.309999 | 0.03 | 0.18 | 16.51 | 16.95 | 16.239999 | 507440 |
| 1724884500 | 16.28 | -0.12 | -0.73 | 16.3 | 16.68 | 16.16 | 374554 |
| 1724798100 | 16.399999 | -0.24 | -1.44 | 16.629999 | 16.73 | 16.34 | 312793 |
| 1724711700 | 16.64 | 0.21 | 1.28 | 16.61 | 16.73 | 16.309999 | 607965 |
| 1724452500 | 16.43 | 0.74 | 4.72 | 15.8 | 16.504999 | 15.75 | 533256 |
| 1724366100 | 15.69 | 0.24 | 1.55 | 15.47 | 16 | 15.385 | 512219 |
| 1724279700 | 15.45 | 0.31 | 2.05 | 15.33 | 15.61 | 15.21 | 371542 |
| 1724193300 | 15.14 | -0.36 | -2.32 | 15.39 | 15.42 | 15.13 | 222369 |
| 1724106900 | 15.5 | 0.1 | 0.65 | 15.46 | 15.56 | 15.25 | 236161 |
| 1723847700 | 15.4 | -0.14 | -0.90 | 15.52 | 15.69 | 15.37 | 304367 |
| 1723761300 | 15.54 | 0.33 | 2.17 | 15.6 | 15.755 | 14.56 | 514726 |
| 1723674900 | 15.21 | -0.14 | -0.91 | 15.44 | 15.47 | 14.925 | 360663 |
| 1723588500 | 15.35 | -0.17 | -1.10 | 15.8 | 15.8399 | 14.88 | 600966 |
| 1723502100 | 15.52 | -0.04 | -0.26 | 15.86 | 15.91 | 15.025 | 829386 |
| 1723242900 | 15.56 | 2.3 | 17.35 | 14.79 | 15.57 | 14.57 | 959526 |
| 1723156500 | 13.26 | 0.03 | 0.23 | 13.43 | 13.49 | 13.16 | 358077 |
| 1723070100 | 13.23 | -0.71 | -5.09 | 14.16 | 14.3 | 13.2 | 397250 |
| 1722983700 | 13.94 | -0.14 | -0.99 | 14.14 | 14.32 | 13.66 | 483952 |
| 1722897300 | 14.08 | -0.68 | -4.61 | 13.87 | 14.8 | 13.76 | 720367 |
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
