Premium
Addentax Group Corporation (ATXG)
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 | -0.46 | -9.74576271186 | 4.72 | 4.9 | 3.91 | 8275 | 4.32330423 | CS |
| 4 | 0.08 | 1.91387559809 | 4.18 | 5.27 | 3.91 | 10458 | 4.62627912 | CS |
| 12 | -0.61 | -12.5256673511 | 4.87 | 7.94 | 3.87 | 70766 | 5.51742934 | CS |
| 26 | 3.812 | 850.892857143 | 0.448 | 7.94 | 0.2215 | 839626 | 0.54888349 | CS |
| 52 | 3.66 | 610 | 0.6 | 7.94 | 0.2215 | 759694 | 0.62317414 | CS |
| 156 | 3.5244 | 479.11908646 | 0.7356 | 12 | 0.2215 | 396037 | 0.85154066 | CS |
| 260 | -26.69 | -86.2358642973 | 30.95 | 656.54 | 0.2215 | 557790 | 2.85200136 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 4.26 | 0.26 | 6.37 | 3.99 | 4.26 | 3.95 | 5121 |
| 1782426900 | 4.005 | -0.37 | -8.46 | 4.4 | 4.4 | 3.91 | 8746 |
| 1782340500 | 4.375 | -0.28 | -5.91 | 4.39 | 4.6 | 4.22 | 19617 |
| 1782254100 | 4.65 | -0.25 | -5.01 | 4.76 | 4.9 | 4.5 | 3830 |
| 1782167700 | 4.8949999 | 0.18 | 3.93 | 4.72 | 4.8949999 | 4.71 | 907 |
| 1781822100 | 4.7101 | -0.01 | -0.19 | 4.5199999 | 4.8 | 4.5199999 | 2877 |
| 1781735700 | 4.7191 | -0.12 | -2.50 | 4.88 | 4.9799 | 4.7191 | 3844 |
| 1781649300 | 4.84 | -0.15 | -3.01 | 4.9 | 4.96 | 4.72 | 1812 |
| 1781562900 | 4.99 | 0.37 | 8.01 | 4.78 | 4.99 | 4.51 | 12552 |
| 1781303700 | 4.62 | -0.09 | -1.81 | 4.43 | 5 | 4.2101 | 23811 |
| 1781217300 | 4.705 | 0.26 | 5.73 | 4.34 | 5.2699999 | 4.34 | 62675 |
| 1781130900 | 4.45 | 0.1 | 2.30 | 4.29 | 4.45 | 4.21 | 8566 |
| 1781044500 | 4.35 | -0.36 | -7.64 | 4.26 | 4.3834 | 4.0601 | 9455 |
| 1780958100 | 4.71 | -0.29 | -5.80 | 4.99 | 4.99 | 4.6 | 6795 |
| 1780698900 | 5 | 0.15 | 3.09 | 4.64 | 5.1 | 4.62 | 4207 |
| 1780612500 | 4.85 | 0.25 | 5.43 | 4.66 | 5.13 | 4.5 | 13975 |
| 1780526100 | 4.6 | -0.48 | -9.45 | 4.7 | 4.9 | 4.6 | 1786 |
| 1780439700 | 5.08 | 0.67 | 15.19 | 4.44 | 5.08 | 4.42 | 3875 |
| 1780353300 | 4.41 | 0.26 | 6.27 | 4.1 | 4.5 | 4.1 | 4993 |
| 1780094100 | 4.15 | -0.02 | -0.48 | 4.18 | 4.3 | 4.03 | 4374 |
| 1780007700 | 4.17 | -0.07 | -1.65 | 4 | 4.24 | 4 | 6150 |
| 1779921300 | 4.24 | 0.14 | 3.41 | 4.07 | 4.24 | 3.87 | 11920 |
| 1779834900 | 4.1 | -0.21 | -4.87 | 4.3099999 | 4.3099999 | 4.1 | 2788 |
| 1779489300 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.41 | 4.3 | 3130 |
| 1779402900 | 4.3 | 0.04 | 0.94 | 4.4 | 4.649 | 4.18 | 12109 |
| 1779316500 | 4.26 | -0.34 | -7.39 | 4.355 | 4.7 | 4.2 | 36251 |
| 1779230100 | 4.6 | 0.1 | 2.22 | 4.68 | 4.68 | 4.4001 | 19348 |
| 1779143700 | 4.5 | -0.35 | -7.22 | 4.83 | 4.85 | 4.5 | 9615 |
| 1778884500 | 4.85 | -0.15 | -3.00 | 4.94 | 4.98 | 4.76 | 15678 |
| 1778798100 | 5 | -0.01 | -0.20 | 4.99 | 5.24 | 4.95 | 64515 |
| 1778711700 | 5.01 | -0.06 | -1.18 | 4.82 | 5.17 | 4.8 | 22580 |
| 1778625300 | 5.07 | 0.24 | 4.97 | 4.83 | 5.09 | 4.53 | 10989 |
| 1778538900 | 4.83 | -0.23 | -4.55 | 4.98 | 5.14 | 4.82 | 11909 |
| 1778279700 | 5.0599999 | 0.17 | 3.48 | 4.89 | 5.1 | 4.83 | 3806 |
| 1778193300 | 4.89 | 0.08 | 1.66 | 4.9 | 5.1399 | 4.82 | 25413 |
| 1778106900 | 4.8099999 | -0.39 | -7.50 | 5.1 | 5.15 | 4.8 | 32679 |
| 1778020500 | 5.2 | -0.09 | -1.70 | 5.07 | 5.5498 | 5.03 | 32561 |
| 1777934100 | 5.29 | 0.16 | 3.12 | 5.23 | 5.3 | 4.85 | 50987 |
| 1777674900 | 5.13 | 0.16 | 3.22 | 4.82 | 5.19 | 4.71 | 66922 |
| 1777588500 | 4.97 | -0.08 | -1.58 | 4.88 | 5.48 | 4.5599999 | 1159190 |
| 1777502100 | 5.05 | 0.05 | 1.00 | 5.1 | 5.94 | 4.5 | 104739 |
| 1777415700 | 5 | -0.6 | -10.71 | 5.5 | 5.68 | 5 | 23137 |
| 1777329300 | 5.6 | 0.81 | 16.91 | 4.87 | 5.82 | 4.87 | 73998 |
| 1777070100 | 4.79 | -0.41 | -7.88 | 5.08 | 5.14 | 4.6 | 23967 |
| 1776983700 | 5.2 | -0.56 | -9.72 | 5.7 | 6.1283 | 5 | 27141 |
| 1776897300 | 5.76 | -0.51 | -8.13 | 6.44 | 6.44 | 5.5 | 37938 |
| 1776810900 | 6.2699999 | -1.13 | -15.27 | 7.35 | 7.3851 | 6 | 71659 |
| 1776724500 | 7.4 | 1.32 | 21.71 | 6.26 | 7.9 | 6.2 | 154321 |
| 1776465300 | 6.08 | 0.16 | 2.70 | 5.61 | 6.3 | 5.4 | 88704 |
| 1776378900 | 5.92 | 0.54 | 10.04 | 5.2699999 | 6.19 | 4.79 | 1250012 |
| 1776292500 | 5.38 | -0.28 | -4.95 | 5.65 | 5.8 | 5.38 | 23091 |
| 1776206100 | 5.66 | -1.2 | -17.49 | 6.6 | 6.72 | 4.7896 | 84016 |
| 1776119700 | 6.86 | -0.15 | -2.14 | 6.9 | 6.99 | 6.5 | 19186 |
| 1775860500 | 7.01 | -0.08 | -1.13 | 6.76 | 7.75 | 6.76 | 49343 |
| 1775774100 | 7.09 | 1.37 | 23.95 | 5.64 | 7.94 | 5.64 | 94136 |
| 1775687700 | 5.72 | 0.32 | 5.93 | 5.5 | 6 | 5.5 | 62313 |
| 1775601300 | 5.4 | 0.12 | 2.21 | 5.38 | 5.9399 | 5 | 38265 |
| 1775514900 | 5.283 | 0.31 | 6.30 | 4.87 | 5.5399 | 4.717 | 10531 |
| 1775169300 | 4.97 | -0.25 | -4.79 | 4.99 | 5.23 | 4.6701 | 16042 |
| 1775082900 | 5.22 | -0.29 | -5.22 | 5.55 | 5.55 | 5.0199999 | 24344 |
| 1774996500 | 5.5073 | 0.96 | 21.04 | 4.6 | 5.705 | 4.59 | 83859 |
| 1774910100 | 4.55 | -0.18 | -3.83 | 4.3099999 | 5.12 | 4.3099999 | 82083 |
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.
