Premium
Amlogi Holding Corporation (BTOC)
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 | -0.006 | -1.99335548173 | 0.301 | 0.325 | 0.28 | 41603 | 0.2870303 | CS |
| 4 | -0.016 | -5.14469453376 | 0.311 | 0.3399 | 0.2611 | 92177 | 0.29392619 | CS |
| 12 | 0.0177 | 6.3829787234 | 0.2773 | 0.3924 | 0.2611 | 246705 | 0.30958521 | CS |
| 26 | -0.279 | -48.606271777 | 0.574 | 0.574 | 0.2346 | 550365 | 0.30613503 | CS |
| 52 | -1.145 | -79.5138888889 | 1.44 | 1.78 | 0.2346 | 550635 | 0.59022117 | CS |
| 156 | -4.705 | -94.1 | 5 | 8.74 | 0.2346 | 346555 | 1.62191612 | CS |
| 260 | -4.705 | -94.1 | 5 | 8.74 | 0.2346 | 346555 | 1.62191612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.295 | 0.0038 | 1.30 | 0.2914 | 0.3131 | 0.287001 | 142454 |
| 1783636500 | 0.2912 | 0.0101 | 3.59 | 0.28 | 0.325 | 0.28 | 39391 |
| 1783550100 | 0.2811 | -0.0028 | -0.99 | 0.2834999 | 0.3248 | 0.2811 | 68698 |
| 1783463700 | 0.2839 | -0.0227 | -7.40 | 0.3095 | 0.3172 | 0.2834999 | 39568 |
| 1783377300 | 0.3066 | -0.0004 | -0.13 | 0.301 | 0.3175 | 0.3 | 18754 |
| 1783031700 | 0.307 | -0.0024 | -0.78 | 0.31 | 0.3243 | 0.303 | 50586 |
| 1782945300 | 0.3094 | 0.0094 | 3.13 | 0.314 | 0.315 | 0.299 | 123913 |
| 1782858900 | 0.3 | 0.0071 | 2.42 | 0.3 | 0.31 | 0.2955 | 36836 |
| 1782772500 | 0.2929 | 0.0179 | 6.51 | 0.3033 | 0.3248 | 0.2767 | 58882 |
| 1782513300 | 0.275 | -0.02 | -6.78 | 0.2974 | 0.3055 | 0.275 | 115975 |
| 1782426900 | 0.295 | 0.007 | 2.43 | 0.3 | 0.3075 | 0.295 | 37020 |
| 1782340500 | 0.288 | -0.0002 | -0.07 | 0.297 | 0.3197 | 0.2801 | 91614 |
| 1782254100 | 0.2882 | 0.0082 | 2.93 | 0.2766 | 0.319 | 0.2755 | 89532 |
| 1782167700 | 0.28 | 0.0189 | 7.24 | 0.275 | 0.32 | 0.275 | 209194 |
| 1781822100 | 0.2611 | -0.0673 | -20.49 | 0.322 | 0.328299 | 0.2611 | 231633 |
| 1781735700 | 0.3284 | 0.0134 | 4.25 | 0.32 | 0.339 | 0.3162 | 228711 |
| 1781649300 | 0.315 | -0.005 | -1.56 | 0.337 | 0.337 | 0.315 | 81327 |
| 1781562900 | 0.32 | 0.0203 | 6.77 | 0.3256 | 0.3399 | 0.3101 | 85744 |
| 1781303700 | 0.2997 | -0.0153 | -4.86 | 0.311 | 0.3206 | 0.2997 | 51805 |
| 1781217300 | 0.315 | 0 | 0.00 | 0.3205 | 0.3398 | 0.315 | 52127 |
| 1781130900 | 0.315 | -0.004 | -1.25 | 0.322 | 0.33999 | 0.315 | 43468 |
| 1781044500 | 0.319 | 0.0005 | 0.16 | 0.3165 | 0.3393 | 0.3165 | 56892 |
| 1780958100 | 0.3185 | -0.0165 | -4.93 | 0.333 | 0.3399499 | 0.3185 | 107449 |
| 1780698900 | 0.335 | -0.0141 | -4.04 | 0.3363 | 0.3521 | 0.331 | 78531 |
| 1780612500 | 0.3491 | 0.0104 | 3.07 | 0.337 | 0.35 | 0.3176 | 112482 |
| 1780526100 | 0.3387 | -0.0223 | -6.18 | 0.3451 | 0.3478 | 0.3283 | 307020 |
| 1780439700 | 0.361 | 0.0446 | 14.10 | 0.321 | 0.3924 | 0.3177 | 1295093 |
| 1780353300 | 0.3164 | -0.0236 | -6.94 | 0.34 | 0.3444999 | 0.315 | 409069 |
| 1780094100 | 0.34 | 0.0151 | 4.65 | 0.325 | 0.3585999 | 0.3139 | 989405 |
| 1780007700 | 0.3249 | 0.0214 | 7.05 | 0.3004 | 0.3294 | 0.295 | 532758 |
| 1779921300 | 0.3035 | -0.0025 | -0.82 | 0.3056 | 0.316 | 0.3011 | 119730 |
| 1779834900 | 0.306 | -0.0096 | -3.04 | 0.31 | 0.3137 | 0.2959 | 354448 |
| 1779489300 | 0.3156 | -0.0004 | -0.13 | 0.309 | 0.3439 | 0.3007 | 968544 |
| 1779402900 | 0.316 | 0.0414 | 15.08 | 0.2839999 | 0.3175 | 0.2792 | 1058412 |
| 1779316500 | 0.2746 | -0.0014 | -0.51 | 0.2779 | 0.2842 | 0.2746 | 72761 |
| 1779230100 | 0.276 | -0.0051 | -1.81 | 0.2789 | 0.2848 | 0.2703999 | 182228 |
| 1779143700 | 0.2811 | 0.0041 | 1.48 | 0.2829999 | 0.2849 | 0.2703 | 122995 |
| 1778884500 | 0.277 | -0.0052 | -1.84 | 0.2807 | 0.2849 | 0.2753 | 93922 |
| 1778798100 | 0.2822 | -0.0298 | -9.55 | 0.303 | 0.303 | 0.2752 | 286820 |
| 1778711700 | 0.312 | -0.0219 | -6.56 | 0.312 | 0.3346 | 0.3106999 | 425181 |
| 1778625300 | 0.3338999 | 0.0418999 | 14.35 | 0.2992 | 0.337 | 0.289901 | 584017 |
| 1778538900 | 0.292 | 0.0090001 | 3.18 | 0.2849999 | 0.2992 | 0.2829 | 452122 |
| 1778279700 | 0.2829999 | -0.0045 | -1.57 | 0.285101 | 0.2975 | 0.2759 | 398066 |
| 1778193300 | 0.2875 | -0.001 | -0.35 | 0.2862 | 0.29 | 0.2849999 | 112593 |
| 1778106900 | 0.2885 | -0.002 | -0.69 | 0.2947 | 0.2947 | 0.2861 | 124805 |
| 1778020500 | 0.2905 | 0.003 | 1.04 | 0.292 | 0.2993 | 0.2788 | 157003 |
| 1777934100 | 0.2875 | 0.0020001 | 0.70 | 0.2872 | 0.2894 | 0.2801 | 107087 |
| 1777674900 | 0.2854999 | 0.0033999 | 1.21 | 0.291 | 0.299 | 0.2786 | 68659 |
| 1777588500 | 0.2821 | -0.0012 | -0.42 | 0.2849999 | 0.291 | 0.277101 | 58496 |
| 1777502100 | 0.2833 | -0.0017 | -0.60 | 0.291 | 0.309599 | 0.2781 | 54885 |
| 1777415700 | 0.2849999 | -0.0041 | -1.42 | 0.2833 | 0.298 | 0.2792 | 51661 |
| 1777329300 | 0.2891 | 0.0051001 | 1.80 | 0.2829999 | 0.3027 | 0.276 | 479177 |
| 1777070100 | 0.2839999 | 0.0065999 | 2.38 | 0.274 | 0.2970999 | 0.2672 | 1493967 |
| 1776983700 | 0.2774 | 0.0024 | 0.87 | 0.269 | 0.2849 | 0.269 | 58780 |
| 1776897300 | 0.275 | -0.0035 | -1.26 | 0.275 | 0.29 | 0.27 | 63874 |
| 1776810900 | 0.2785 | -0.0027 | -0.96 | 0.2805 | 0.2925 | 0.278 | 215228 |
| 1776724500 | 0.2812 | 0.0069 | 2.52 | 0.274 | 0.2873 | 0.2652 | 139222 |
| 1776465300 | 0.2743 | -0.003 | -1.08 | 0.2773 | 0.2888 | 0.2728 | 114044 |
| 1776378900 | 0.2773 | -0.0061 | -2.15 | 0.2831 | 0.2908 | 0.2773 | 30932 |
| 1776292500 | 0.2834 | 0.0004001 | 0.14 | 0.278 | 0.2878 | 0.2728 | 84950 |
| 1776206100 | 0.2829999 | -0.0113 | -3.84 | 0.2859999 | 0.3 | 0.2728 | 178887 |
| 1776119700 | 0.2943 | -0.0045 | -1.51 | 0.309 | 0.309 | 0.2829 | 164954 |
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.
