Addentax Group Corporation (ATXG)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.035 | -4.96453900709 | 0.705 | 0.73 | 0.67 | 4895 | 0.68857686 | CS |
4 | 0.0567 | 9.24506766672 | 0.6133 | 0.859 | 0.58 | 28834 | 0.75845449 | CS |
12 | 0.12 | 21.8181818182 | 0.55 | 0.859 | 0.502 | 20736 | 0.68102191 | CS |
26 | -0.0373 | -5.27357556907 | 0.7073 | 0.859 | 0.485 | 34182 | 0.63524018 | CS |
52 | -0.45 | -40.1785714286 | 1.12 | 1.7708 | 0.485 | 72816 | 0.94991519 | CS |
156 | -308.83 | -99.7835218094 | 309.5 | 6565.4 | 0.485 | 454534 | 46.55571923 | CS |
260 | -308.83 | -99.7835218094 | 309.5 | 6565.4 | 0.485 | 454534 | 46.55571923 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738193700 | 0.67 | -0.007 | -1.03 | 0.6702 | 0.7 | 0.67 | 7146 |
1738107300 | 0.677 | -0.038 | -5.31 | 0.715 | 0.7269989 | 0.670001 | 4500 |
1738020900 | 0.715 | 0.005 | 0.70 | 0.73 | 0.73 | 0.7 | 2975 |
1737761700 | 0.71 | 0.0084 | 1.20 | 0.705 | 0.715 | 0.7 | 4959 |
1737675300 | 0.7016 | 0 | 0.00 | 0.7016 | 0.7016 | 0.7016 | 0 |
1737588900 | 0.7016 | -0.0084 | -1.18 | 0.68 | 0.74 | 0.68 | 2679 |
1737502500 | 0.71 | 0.005 | 0.71 | 0.68 | 0.7251 | 0.671 | 6773 |
1737156900 | 0.705 | 0.03 | 4.44 | 0.6801 | 0.74 | 0.6701 | 8394 |
1737070500 | 0.675 | 0.0049 | 0.73 | 0.75 | 0.777 | 0.671 | 9673 |
1736984100 | 0.6701 | -0.0399 | -5.62 | 0.71 | 0.75 | 0.67 | 3397 |
1736897700 | 0.71 | 0.0185 | 2.68 | 0.849 | 0.849 | 0.58 | 35876 |
1736811300 | 0.6915 | -0.0385 | -5.27 | 0.73 | 0.75 | 0.639 | 24591 |
1736552100 | 0.73 | 0 | 0.00 | 0.711 | 0.755001 | 0.711 | 14247 |
1736379300 | 0.73 | -0.02 | -2.67 | 0.75 | 0.7875 | 0.7000999 | 14068 |
1736292900 | 0.75 | -0.019 | -2.47 | 0.77 | 0.79 | 0.7 | 39460 |
1736206500 | 0.769 | -0.031 | -3.88 | 0.859 | 0.859 | 0.756501 | 122350 |
1735947300 | 0.8 | 0.15 | 23.08 | 0.65 | 0.844998 | 0.6452 | 180972 |
1735860900 | 0.65 | 0.0373 | 6.09 | 0.6133 | 0.65 | 0.6133 | 8113 |
1735688100 | 0.6127 | -0.0772 | -11.19 | 0.66 | 0.7 | 0.5707 | 40427 |
1735601700 | 0.6899 | -0.0037 | -0.53 | 0.65 | 0.7 | 0.65 | 29606 |
1735342500 | 0.6936 | 0.0566 | 8.89 | 0.641 | 0.75 | 0.637 | 64695 |
1735256100 | 0.637 | 0.038 | 6.34 | 0.59 | 0.6674639 | 0.585 | 21964 |
1735077840 | 0.599 | -0.021 | -3.39 | 0.61 | 0.615001 | 0.5699999 | 13363 |
1734996900 | 0.62 | 0.049999 | 8.77 | 0.6 | 0.638 | 0.575 | 18383 |
1734737700 | 0.570001 | -0.021299 | -3.60 | 0.5699999 | 0.59 | 0.55 | 10209 |
1734651300 | 0.5913 | -0.0486 | -7.59 | 0.6399 | 0.6399 | 0.5698 | 9004 |
1734564900 | 0.6399 | -0.0099 | -1.52 | 0.595 | 0.6498 | 0.595 | 23142 |
1734478500 | 0.6498 | -0.0001 | -0.02 | 0.64 | 0.6498 | 0.5891 | 5087 |
1734392100 | 0.6499 | 0.06 | 10.17 | 0.5634 | 0.6499 | 0.5634 | 3462 |
1734132900 | 0.5899 | -0.0227 | -3.71 | 0.6126 | 0.6126 | 0.5863 | 9061 |
1734046500 | 0.6126 | 0.0126 | 2.10 | 0.64 | 0.66 | 0.5666 | 6644 |
1733960100 | 0.6 | -0.0177 | -2.87 | 0.628 | 0.65 | 0.6 | 5334 |
1733873700 | 0.6177 | -0.0123 | -1.95 | 0.63 | 0.63 | 0.6 | 21799 |
1733787300 | 0.63 | 0.05515 | 9.59 | 0.5849 | 0.65 | 0.5849 | 37882 |
1733528100 | 0.57485 | -0.05105 | -8.16 | 0.63 | 0.63 | 0.57485 | 6805 |
1733441700 | 0.6259 | -0.0241 | -3.71 | 0.6195 | 0.6499 | 0.6195 | 12798 |
1733355300 | 0.65 | 0.0099 | 1.55 | 0.65 | 0.65 | 0.5699999 | 18861 |
1733268900 | 0.6401 | 0.0901 | 16.38 | 0.55 | 0.65 | 0.55 | 46867 |
1733182500 | 0.55 | -0.006 | -1.08 | 0.56 | 0.59 | 0.5289 | 16902 |
1732917840 | 0.556 | 0.016 | 2.96 | 0.562 | 0.59 | 0.556 | 9969 |
1732750500 | 0.54 | -0.0025 | -0.46 | 0.5696 | 0.5696 | 0.526 | 6366 |
1732664100 | 0.5425 | -0.0175 | -3.13 | 0.53 | 0.56 | 0.525 | 17489 |
1732577700 | 0.56 | 0.006301 | 1.14 | 0.547 | 0.5812 | 0.547 | 3086 |
1732318500 | 0.553699 | -0.016301 | -2.86 | 0.5475 | 0.553699 | 0.5201 | 8568 |
1732232100 | 0.5699999 | 0.0099999 | 1.79 | 0.6 | 0.6 | 0.5606 | 8629 |
1732145700 | 0.56 | 0.0079 | 1.43 | 0.58 | 0.588 | 0.5525 | 4417 |
1732059300 | 0.5521 | -0.0449 | -7.52 | 0.51 | 0.595 | 0.51 | 10189 |
1731972900 | 0.597 | -0.021 | -3.40 | 0.5747 | 0.597 | 0.550001 | 2570 |
1731713700 | 0.618 | -0.0015 | -0.24 | 0.619 | 0.619 | 0.550001 | 21217 |
1731627300 | 0.6195 | -0.0305 | -4.69 | 0.6 | 0.65 | 0.586856 | 29035 |
1731540900 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.59 | 24255 |
1731454500 | 0.63 | 0.015 | 2.44 | 0.6 | 0.65 | 0.6 | 25213 |
1731368100 | 0.615 | -0.016 | -2.54 | 0.6374 | 0.65001 | 0.576 | 8282 |
1731108900 | 0.631 | 0.081 | 14.73 | 0.5485 | 0.644999 | 0.521 | 29098 |
1731022500 | 0.55 | 0.0044 | 0.81 | 0.55 | 0.5999989 | 0.502 | 11036 |
1730936100 | 0.5456 | -0.0744 | -12.00 | 0.66 | 0.6699 | 0.5066 | 35841 |
1730849700 | 0.62 | 0.0089 | 1.46 | 0.61 | 0.6415999 | 0.61 | 3005 |
1730763300 | 0.6111 | -0.009625 | -1.55 | 0.67 | 0.679 | 0.61 | 1928 |
1730500500 | 0.620725 | -0.029275 | -4.50 | 0.6333 | 0.68 | 0.62 | 11883 |
1730414100 | 0.65 | -0.0001 | -0.02 | 0.62 | 0.699899 | 0.62 | 8133 |
1730327700 | 0.6501 | -0.0298 | -4.38 | 0.648 | 0.7007 | 0.6302 | 9190 |
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