Premium
Amlogi Holding Corporation (BTOC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -6.83760683761 | 4.68 | 5 | 3.8 | 179803 | 4.66428716 | CS |
| 4 | -0.1 | -2.24215246637 | 4.46 | 5 | 3.27 | 74859 | 4.49614764 | CS |
| 12 | -0.34 | -7.23404255319 | 4.7 | 5.19 | 3.27 | 36199 | 4.58284077 | CS |
| 26 | -0.64 | -12.8 | 5 | 6.26 | 3.27 | 54242 | 4.7175086 | CS |
| 52 | -0.64 | -12.8 | 5 | 6.26 | 3.27 | 54242 | 4.7175086 | CS |
| 156 | -0.64 | -12.8 | 5 | 6.26 | 3.27 | 54242 | 4.7175086 | CS |
| 260 | -0.64 | -12.8 | 5 | 6.26 | 3.27 | 54242 | 4.7175086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 4.36 | -0.54 | -11.02 | 4.87 | 4.9435 | 4.29 | 302001 |
| 1727390100 | 4.9 | 0.3 | 6.52 | 4.9 | 5 | 3.8 | 325282 |
| 1727303700 | 4.6 | 0.12 | 2.68 | 4.6 | 4.7 | 4.44 | 306619 |
| 1727217300 | 4.48 | 0.25 | 5.91 | 4.23 | 4.6499 | 4.07 | 86463 |
| 1727130900 | 4.23 | -0.45 | -9.62 | 4.23 | 4.69 | 4.1 | 97480 |
| 1726871700 | 4.68 | 0.03 | 0.65 | 4.68 | 4.68 | 4.5 | 83171 |
| 1726785300 | 4.65 | 0.64 | 15.96 | 4 | 4.66 | 3.76 | 91642 |
| 1726698900 | 4.01 | 0.12 | 2.95 | 3.78 | 4.1 | 3.5 | 73610 |
| 1726612500 | 3.895 | -0.56 | -12.47 | 4.39 | 4.75 | 3.79 | 58309 |
| 1726526100 | 4.45 | 0.25 | 5.95 | 4.17 | 4.65 | 4 | 57244 |
| 1726266900 | 4.2 | -0.2 | -4.55 | 4.4 | 4.66 | 3.97 | 60192 |
| 1726180500 | 4.4 | 0.43 | 10.83 | 3.9 | 4.66 | 3.7 | 64416 |
| 1726094100 | 3.97 | 0.32 | 8.77 | 3.83 | 4.1205 | 3.66 | 128119 |
| 1726007700 | 3.65 | -0.3 | -7.59 | 4.16 | 4.16 | 3.27 | 11069 |
| 1725921300 | 3.95 | -0.35 | -8.14 | 4.44 | 4.44 | 3.95 | 11209 |
| 1725662100 | 4.3 | 0.05 | 1.18 | 4.36 | 4.45 | 4.26 | 5490 |
| 1725575700 | 4.25 | -0.16 | -3.72 | 4.6 | 4.6 | 4.25 | 4702 |
| 1725489300 | 4.4143 | 0.01 | 0.32 | 4.42 | 4.69 | 4.4001 | 8667 |
| 1725402900 | 4.4 | -0.32 | -6.78 | 4.5 | 4.65 | 4.35 | 7003 |
| 1725057300 | 4.72 | 0.26 | 5.83 | 4.46 | 4.72 | 4.3501 | 3547 |
| 1724970900 | 4.46 | -0.12 | -2.62 | 4.5 | 4.58 | 4.46 | 7451 |
| 1724884500 | 4.58 | -0.02 | -0.43 | 4.49 | 4.6 | 4.49 | 3705 |
| 1724798100 | 4.6 | 0.13 | 2.86 | 4.47 | 4.72 | 4.4001 | 12967 |
| 1724711700 | 4.4721 | 0.04 | 0.95 | 4.54 | 4.58 | 4.43 | 7855 |
| 1724452500 | 4.43 | 0.01 | 0.34 | 4.51 | 4.64 | 4.43 | 13421 |
| 1724366100 | 4.415 | -0.01 | -0.11 | 4.75 | 4.7599 | 4.35 | 64073 |
| 1724279700 | 4.42 | -0.11 | -2.43 | 4.5599999 | 4.7599 | 4.42 | 5167 |
| 1724193300 | 4.53 | -0.17 | -3.51 | 4.69 | 4.71 | 4.53 | 8047 |
| 1724106900 | 4.695 | 0.21 | 4.57 | 4.59 | 4.82 | 4.37 | 15096 |
| 1723847700 | 4.49 | -0.41 | -8.37 | 4.55 | 4.67 | 4.48 | 16522 |
| 1723761300 | 4.8999 | 0.1 | 2.08 | 4.74 | 4.94 | 4.5138999 | 28738 |
| 1723674900 | 4.8 | 0.29 | 6.43 | 4.61 | 4.8 | 4.51 | 18667 |
| 1723588500 | 4.51 | -0.28 | -5.85 | 4.65 | 4.94 | 4.51 | 30840 |
| 1723502100 | 4.79 | -0.11 | -2.24 | 4.9 | 4.9 | 4.57 | 41651 |
| 1723242900 | 4.9 | 0.24 | 5.15 | 4.91 | 4.91 | 4.66 | 64657 |
| 1723156500 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 30 |
| 1723070100 | 4.66 | -0.08 | -1.69 | 4.91 | 4.91 | 4.66 | 4799 |
| 1722983700 | 4.74 | 0.12 | 2.60 | 4.55 | 4.74 | 4.42 | 14923 |
| 1722897300 | 4.62 | -0.15 | -3.14 | 4.7 | 4.97 | 4.61 | 45736 |
| 1722638100 | 4.7699999 | -0.23 | -4.60 | 4.99 | 4.99 | 4.7 | 6810 |
| 1722551700 | 4.9999 | -0 | -0.00 | 4.984 | 4.9999 | 4.82 | 3834 |
| 1722465300 | 5 | 0.18 | 3.73 | 4.76 | 5.04 | 4.67 | 87022 |
| 1722378900 | 4.82 | -0.18 | -3.60 | 4.82 | 4.82 | 4.82 | 1048 |
| 1722292500 | 5 | 0.19 | 3.95 | 4.76 | 5.04 | 4.76 | 4043 |
| 1722033300 | 4.8099999 | -0.01 | -0.21 | 4.8 | 5.04 | 4.8 | 10954 |
| 1721946900 | 4.82 | 0.01 | 0.21 | 4.95 | 4.95 | 4.82 | 6037 |
| 1721860500 | 4.8099999 | -0.14 | -2.81 | 4.96 | 4.96 | 4.8099999 | 720 |
| 1721774100 | 4.949 | 0.06 | 1.21 | 4.89 | 4.9599 | 4.8 | 31857 |
| 1721687700 | 4.89 | -0.01 | -0.10 | 4.85 | 4.89 | 4.8 | 773 |
| 1721428500 | 4.8949999 | 0.07 | 1.56 | 4.85 | 4.91 | 4.8 | 8623 |
| 1721342100 | 4.82 | 0.02 | 0.42 | 4.96 | 4.97 | 4.8099999 | 6728 |
| 1721255700 | 4.8 | -0.05 | -1.07 | 4.99 | 4.99 | 4.78 | 17050 |
| 1721169300 | 4.8518 | 0.02 | 0.45 | 4.7699999 | 4.86 | 4.7699999 | 946 |
| 1721082900 | 4.83 | 0.04 | 0.84 | 4.89 | 5.0199999 | 4.7760999 | 4383 |
| 1720823700 | 4.79 | -0.1 | -2.04 | 4.74 | 4.9699 | 4.74 | 18394 |
| 1720737300 | 4.89 | 0.09 | 1.88 | 4.99 | 5.05 | 4.7808 | 13020 |
| 1720650900 | 4.8 | 0.06 | 1.26 | 4.72 | 5.19 | 4.71 | 80922 |
| 1720564500 | 4.7401 | -0.21 | -4.24 | 4.7 | 4.835 | 4.7 | 2877 |
| 1720478100 | 4.95 | 0.2 | 4.21 | 4.72 | 4.95 | 4.68 | 4116 |
| 1720218900 | 4.75 | 0.04 | 0.85 | 4.7 | 4.875 | 4.7 | 2455 |
| 1720040640 | 4.71 | -0.02 | -0.42 | 4.8 | 4.84 | 4.6 | 13690 |
| 1719959700 | 4.73 | -0.21 | -4.25 | 4.61 | 5 | 4.61 | 15082 |
| 1719873300 | 4.94 | 0.04 | 0.82 | 4.7 | 4.94 | 4.64 | 2453 |
| 1719614100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
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
