Premium
Addentax Group Corporation (ATXG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.180101 | -16.8318691589 | 1.07 | 1.0994 | 0.828 | 9059 | 0.94013798 | CS |
| 4 | 0.119599 | 15.526288459 | 0.7703 | 1.18 | 0.7315 | 50236 | 1.00657393 | CS |
| 12 | 0.269799 | 43.5089501693 | 0.6201 | 1.18 | 0.55 | 31927 | 0.87741809 | CS |
| 26 | 0.342999 | 62.7169500823 | 0.5469 | 1.18 | 0.502 | 30667 | 0.74186355 | CS |
| 52 | -0.110101 | -11.0101 | 1 | 1.44 | 0.485 | 56421 | 0.79400892 | CS |
| 156 | -308.610101 | -99.7124720517 | 309.5 | 6565.4 | 0.485 | 438972 | 46.43076589 | CS |
| 260 | -308.610101 | -99.7124720517 | 309.5 | 6565.4 | 0.485 | 438972 | 46.43076589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.853 | -0.0972 | -10.23 | 0.9 | 0.94 | 0.828 | 4385 |
| 1741044900 | 0.9502 | 0.0502 | 5.58 | 1.08 | 1.08 | 0.832 | 7902 |
| 1740785700 | 0.9 | -0.073 | -7.50 | 0.96 | 0.9975 | 0.9 | 10681 |
| 1740699300 | 0.973 | 0.003 | 0.31 | 0.98 | 1 | 0.96 | 9539 |
| 1740612900 | 0.97 | -0.08 | -7.62 | 1.05 | 1.0994 | 0.9601 | 13393 |
| 1740526500 | 1.05 | -0.07 | -6.25 | 1.12 | 1.1599 | 0.9903 | 52315 |
| 1740440100 | 1.12 | 0.04 | 3.23 | 1.1 | 1.1606 | 1.1 | 46462 |
| 1740180900 | 1.085 | -0.02 | -1.36 | 1.1 | 1.1002 | 1.08 | 22430 |
| 1740094500 | 1.1 | 0.03 | 3.06 | 1.06 | 1.1 | 1.06 | 7937 |
| 1740008100 | 1.0673 | -0 | -0.25 | 1.11 | 1.17 | 1.0673 | 15781 |
| 1739921700 | 1.07 | -0.03 | -2.73 | 1.1 | 1.18 | 1.07 | 36062 |
| 1739576100 | 1.1 | 0.06 | 5.77 | 1.08 | 1.1 | 1.05 | 52015 |
| 1739489700 | 1.04 | -0.04 | -3.33 | 1.06 | 1.12 | 1 | 60286 |
| 1739403300 | 1.0758 | -0.01 | -1.30 | 1.1 | 1.1 | 1.01 | 50504 |
| 1739316900 | 1.09 | -0.07 | -6.03 | 1.15 | 1.18 | 1.08 | 33093 |
| 1739230500 | 1.16 | 0.13 | 12.62 | 1.07 | 1.18 | 1.03 | 165677 |
| 1738971300 | 1.03 | 0.16 | 18.39 | 0.86 | 1.08 | 0.8 | 110512 |
| 1738884900 | 0.87 | 0.09 | 11.54 | 0.7566 | 0.9337 | 0.7315 | 96343 |
| 1738798500 | 0.78 | 0.0765 | 10.87 | 0.7703 | 0.8484 | 0.735 | 166943 |
| 1738712100 | 0.7035 | 0.0493 | 7.54 | 0.6301 | 0.727 | 0.63 | 11593 |
| 1738625700 | 0.6542 | -0.0055 | -0.83 | 0.64 | 0.659 | 0.6153999 | 8126 |
| 1738366500 | 0.6596999 | -0.0318 | -4.60 | 0.68 | 0.68 | 0.6294 | 4238 |
| 1738280100 | 0.6915 | 0.0215 | 3.21 | 0.6703 | 0.7 | 0.6703 | 1624 |
| 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 |
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
