Premium
Atlas America Fund (USAF)
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 | -0.11 | -0.425367362722 | 25.86 | 25.86 | 25.65 | 7391 | 25.73065297 | CS |
| 4 | -0.05 | -0.193798449612 | 25.8 | 26.005 | 25.42 | 14388 | 25.5885874 | CS |
| 12 | 0.27 | 1.05965463108 | 25.48 | 26.005 | 25 | 12101 | 25.36999952 | CS |
| 26 | 0.62 | 2.4671707123 | 25.13 | 26.005 | 25 | 13030 | 25.34197577 | CS |
| 52 | 0.62 | 2.4671707123 | 25.13 | 26.005 | 25 | 13030 | 25.34197577 | CS |
| 156 | 0.62 | 2.4671707123 | 25.13 | 26.005 | 25 | 13030 | 25.34197577 | CS |
| 260 | 0.62 | 2.4671707123 | 25.13 | 26.005 | 25 | 13030 | 25.34197577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 25.75 | -0.06 | -0.23 | 25.78 | 25.7999 | 25.75 | 3549 |
| 1740094500 | 25.81 | 0 | 0.02 | 25.7955 | 25.83 | 25.79 | 5850 |
| 1740008100 | 25.805 | -0.02 | -0.06 | 25.86 | 25.86 | 25.76 | 3483 |
| 1739921700 | 25.82 | 0.15 | 0.58 | 25.66 | 25.82 | 25.66 | 4727 |
| 1739576100 | 25.67 | -0.1 | -0.39 | 25.86 | 25.86 | 25.65 | 25279 |
| 1739489700 | 25.7696 | 0 | 0.02 | 25.89 | 25.89 | 25.72 | 6755 |
| 1739403300 | 25.7649 | 0.02 | 0.08 | 25.74 | 25.78 | 25.69 | 6084 |
| 1739316900 | 25.745 | 0.02 | 0.08 | 25.84 | 25.84 | 25.7 | 2885 |
| 1739230500 | 25.725 | 0.07 | 0.25 | 25.75 | 25.75 | 25.7001 | 7062 |
| 1738971300 | 25.66 | 0.02 | 0.10 | 25.54 | 25.7 | 25.54 | 7376 |
| 1738884900 | 25.635 | -0.03 | -0.10 | 25.8 | 25.8 | 25.55 | 11335 |
| 1738798500 | 25.66 | 0.05 | 0.18 | 25.7 | 25.7 | 25.6321 | 17008 |
| 1738712100 | 25.615 | 0.06 | 0.23 | 25.64 | 25.64 | 25.595 | 20120 |
| 1738625700 | 25.555 | -0.05 | -0.18 | 25.56 | 25.57 | 25.5 | 13034 |
| 1738366500 | 25.6 | 0.05 | 0.19 | 25.74 | 25.74 | 25.52 | 19738 |
| 1738280100 | 25.5526 | 0.06 | 0.25 | 25.6 | 25.6 | 25.507 | 8270 |
| 1738193700 | 25.49 | -0.01 | -0.04 | 25.63 | 25.63 | 25.4327 | 15008 |
| 1738107300 | 25.5007 | 0.02 | 0.07 | 25.56 | 25.56 | 25.44 | 28935 |
| 1738020900 | 25.4841 | -0.08 | -0.30 | 25.65 | 26.005 | 25.42 | 50311 |
| 1737761700 | 25.56 | 0.09 | 0.36 | 25.8 | 25.8 | 25.55 | 34109 |
| 1737675300 | 25.4672 | 0 | 0.00 | 25.4672 | 25.4672 | 25.4672 | 0 |
| 1737588900 | 25.4672 | 0.04 | 0.17 | 25.55 | 25.55 | 25.43 | 18249 |
| 1737502500 | 25.425 | 0.04 | 0.16 | 25.34 | 25.48 | 25.34 | 18091 |
| 1737156900 | 25.3838 | -0.02 | -0.06 | 25.36 | 25.42 | 25.36 | 4075 |
| 1737070500 | 25.3997 | 0.09 | 0.37 | 25.31 | 25.3997 | 25.31 | 20450 |
| 1736984100 | 25.305 | 0.02 | 0.06 | 25.25 | 25.4 | 25.25 | 16733 |
| 1736897700 | 25.2894 | 0.06 | 0.26 | 25.2453 | 25.31 | 25.2453 | 10334 |
| 1736811300 | 25.225 | 0 | 0.01 | 25.22 | 25.225 | 25.1668 | 4132 |
| 1736552100 | 25.2213 | -0.01 | -0.02 | 25.39 | 25.39 | 25.2 | 11840 |
| 1736379300 | 25.227 | 0.01 | 0.05 | 25.239 | 25.24 | 25.227 | 869 |
| 1736292900 | 25.215 | 0.02 | 0.10 | 25.06 | 25.24 | 25.06 | 3659 |
| 1736206500 | 25.19 | -0.04 | -0.14 | 25.27 | 25.284 | 25.19 | 5552 |
| 1735947300 | 25.225 | 0.01 | 0.04 | 25.25 | 25.25 | 25.2 | 6063 |
| 1735860900 | 25.215 | 0.03 | 0.12 | 25.25 | 25.25 | 25.18 | 4836 |
| 1735688100 | 25.185 | 0.1 | 0.40 | 25.18 | 25.185 | 25.16 | 11514 |
| 1735601700 | 25.085 | -0.03 | -0.10 | 25.09 | 25.11 | 25.03 | 5057 |
| 1735342500 | 25.11 | -0.05 | -0.18 | 25.6 | 25.6 | 25.08 | 10021 |
| 1735256100 | 25.155 | 0.03 | 0.12 | 25.36 | 25.36 | 25.15 | 4328 |
| 1735077840 | 25.125 | 0.02 | 0.09 | 25.1 | 25.15 | 25.08 | 8074 |
| 1734996900 | 25.1013 | 0.01 | 0.04 | 25.31 | 25.31 | 25.03 | 6272 |
| 1734737700 | 25.0905 | 0.09 | 0.34 | 25.15 | 25.15 | 25.01 | 5277 |
| 1734651300 | 25.0052 | -0.01 | -0.04 | 25.16 | 25.16 | 25 | 9808 |
| 1734564900 | 25.015 | -0.18 | -0.69 | 25.23 | 25.23 | 25.015 | 16152 |
| 1734478500 | 25.19 | -0.04 | -0.16 | 25.32 | 25.32 | 25.18 | 18213 |
| 1734392100 | 25.2313 | -0.01 | -0.05 | 25.35 | 25.35 | 25.2313 | 18722 |
| 1734132900 | 25.2434 | -0.03 | -0.12 | 25.4 | 25.4 | 25.2301 | 18877 |
| 1734046500 | 25.2726 | -0.01 | -0.03 | 25.5 | 25.5 | 25.25 | 7839 |
| 1733960100 | 25.28 | 0.04 | 0.17 | 25.48 | 25.48 | 25.25 | 6005 |
| 1733873700 | 25.2368 | 0.05 | 0.19 | 25.19 | 25.256 | 25.19 | 6506 |
| 1733787300 | 25.19 | 0.05 | 0.22 | 25.35 | 25.35 | 25.18 | 14158 |
| 1733528100 | 25.135 | 0.05 | 0.20 | 25.37 | 25.37 | 25.11 | 19820 |
| 1733441700 | 25.085 | -0.02 | -0.08 | 25.15 | 25.15 | 25.06 | 16948 |
| 1733355300 | 25.105 | -0.04 | -0.14 | 25.38 | 25.38 | 25.061 | 9508 |
| 1733268900 | 25.14 | 0.03 | 0.12 | 25.15 | 25.15 | 25.051 | 17526 |
| 1733182500 | 25.11 | -0.12 | -0.46 | 25.42 | 25.42 | 25.09 | 20617 |
| 1732917840 | 25.225 | 0 | 0.01 | 25.48 | 25.5 | 25.22 | 26353 |
| 1732750500 | 25.2233 | 0.04 | 0.17 | 25.45 | 25.45 | 25.2 | 24621 |
| 1732664100 | 25.1809 | 0.05 | 0.18 | 25.39 | 25.39 | 25.14 | 15266 |
| 1732577700 | 25.1355 | -0.14 | -0.55 | 25.4 | 25.4 | 25.12 | 11370 |
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
