Premium
New Atlas Holdco Inc (AESI)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -9.23076923077 | 19.5 | 19.825 | 16.98 | 1585213 | 18.0034191 | CS |
| 4 | -3.86 | -17.9035250464 | 21.56 | 22.74 | 16.98 | 1540284 | 20.05297567 | CS |
| 12 | -5.05 | -22.1978021978 | 22.75 | 26.86 | 16.98 | 1461825 | 21.87422014 | CS |
| 26 | -2.55 | -12.5925925926 | 20.25 | 26.86 | 16.98 | 1293815 | 21.86823517 | CS |
| 52 | -2.64 | -12.9793510324 | 20.34 | 26.86 | 16.98 | 1085264 | 21.68566007 | CS |
| 156 | 0.2 | 1.14285714286 | 17.5 | 26.86 | 15.06 | 823523 | 20.58464462 | CS |
| 260 | 0.2 | 1.14285714286 | 17.5 | 26.86 | 15.06 | 823523 | 20.58464462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 17.7 | 0.44 | 2.55 | 17.25 | 17.97 | 17.14 | 1256837 |
| 1741304400 | 17.26 | -0.27 | -1.54 | 17.22 | 17.53 | 16.98 | 1303975 |
| 1741218000 | 17.53 | -0.32 | -1.79 | 17.82 | 17.9 | 17.02 | 1916391 |
| 1741131600 | 17.85 | -0.17 | -0.94 | 17.91 | 18.24 | 17.26 | 1475024 |
| 1741045200 | 18.02 | -1.36 | -7.02 | 19.15 | 19.7 | 18 | 1723776 |
| 1740786000 | 19.38 | -0.15 | -0.77 | 19.5 | 19.825 | 19.2 | 1506901 |
| 1740699600 | 19.53 | 0.18 | 0.93 | 19.12 | 19.78 | 18.81 | 1462657 |
| 1740613200 | 19.35 | -0.07 | -0.36 | 19.19 | 19.585 | 18.93 | 1696258 |
| 1740526800 | 19.42 | -1.18 | -5.73 | 20.38 | 20.96 | 19.04 | 3253086 |
| 1740440400 | 20.6 | -0.03 | -0.15 | 21.04 | 21.17 | 20.4775 | 1317393 |
| 1740181200 | 20.63 | -1.18 | -5.41 | 21.78 | 21.89 | 20.29 | 1602499 |
| 1740094800 | 21.81 | -0.05 | -0.23 | 22.07 | 22.34 | 21.76 | 1277325 |
| 1740008400 | 21.86 | -0.36 | -1.62 | 22.13 | 22.56 | 21.64 | 1298938 |
| 1739922000 | 22.22 | 0.35 | 1.60 | 21.9 | 22.74 | 21.81 | 1529444 |
| 1739576400 | 21.87 | 0.81 | 3.85 | 21.28 | 21.99 | 21.1963 | 1536899 |
| 1739490000 | 21.06 | 0.07 | 0.33 | 20.99 | 21.2011 | 20.77 | 1024862 |
| 1739403600 | 20.99 | -0.78 | -3.58 | 21.51 | 21.53 | 20.9 | 1066254 |
| 1739317200 | 21.77 | -0.07 | -0.32 | 21.91 | 22.23 | 21.59 | 1014909 |
| 1739230800 | 21.84 | 0.79 | 3.75 | 21.25 | 21.88 | 20.99 | 1132610 |
| 1738971600 | 21.05 | -0.66 | -3.04 | 21.56 | 21.87 | 20.735 | 2126188 |
| 1738885200 | 21.71 | -0.13 | -0.60 | 22.4 | 22.4 | 21.45 | 2116614 |
| 1738798800 | 21.84 | -0.55 | -2.46 | 22.44 | 22.535 | 21.8002 | 1564345 |
| 1738712400 | 22.39 | 0.13 | 0.58 | 22.46 | 22.61 | 21.87 | 1971805 |
| 1738626000 | 22.26 | -0.7 | -3.05 | 22.79 | 23.03 | 22.17 | 5679672 |
| 1738366800 | 22.96 | -2.06 | -8.23 | 24.14 | 24.14 | 22.8751 | 7802172 |
| 1738280400 | 25.02 | 0 | 0.00 | 25.15 | 25.35 | 24.71 | 1245473 |
| 1738194000 | 25.02 | 0 | 0.00 | 25.09 | 25.29 | 24.53 | 952305 |
| 1738107600 | 25.02 | 0.33 | 1.34 | 25 | 26.86 | 24.63 | 2875188 |
| 1738021200 | 24.69 | 0.77 | 3.22 | 23.75 | 24.93 | 23.51 | 1925307 |
| 1737762000 | 23.92 | 0.22 | 0.93 | 24.1 | 24.37 | 23.72 | 726517 |
| 1737675600 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1737589200 | 23.7 | -0.41 | -1.70 | 23.79 | 24.15 | 23.5702 | 774820 |
| 1737502800 | 24.11 | -0.09 | -0.37 | 24.465 | 24.6 | 23.69 | 1139785 |
| 1737157200 | 24.2 | -0.43 | -1.75 | 24.76 | 25.38 | 24.17 | 2093162 |
| 1737070800 | 24.63 | 0.7 | 2.93 | 23.85 | 24.8165 | 23.8 | 1458867 |
| 1736984400 | 23.93 | 1.18 | 5.19 | 23.03 | 24.09 | 22.69 | 1132675 |
| 1736898000 | 22.75 | 1.07 | 4.94 | 21.98 | 22.75 | 21.98 | 864264 |
| 1736811600 | 21.68 | -0.08 | -0.37 | 21.37 | 21.83 | 21.31 | 1178700 |
| 1736552400 | 21.76 | -0.17 | -0.78 | 22.16 | 22.55 | 21.57 | 616766 |
| 1736379600 | 21.93 | -0.48 | -2.14 | 22.13 | 22.44 | 21.58 | 858978 |
| 1736293200 | 22.41 | 0.17 | 0.76 | 22.36 | 22.76 | 22.11 | 845811 |
| 1736206800 | 22.24 | -0.74 | -3.22 | 22.7 | 23.05 | 22.13 | 729911 |
| 1735947600 | 22.98 | -0.01 | -0.04 | 23.19 | 23.35 | 22.89 | 433982 |
| 1735861200 | 22.99 | 0.81 | 3.65 | 22.46 | 23.12 | 22.37 | 452315 |
| 1735688400 | 22.18 | -0.14 | -0.63 | 22.5 | 23.01 | 22.17 | 915617 |
| 1735602000 | 22.32 | 0.34 | 1.55 | 22 | 22.555 | 21.75 | 415575 |
| 1735342800 | 21.98 | -0.26 | -1.17 | 22.29 | 22.38 | 21.92 | 320337 |
| 1735256400 | 22.24 | 0.02 | 0.09 | 22.16 | 22.53 | 21.83 | 447410 |
| 1735077840 | 22.22 | 0.51 | 2.35 | 21.95 | 22.22 | 21.59 | 238289 |
| 1734997200 | 21.71 | 0.27 | 1.26 | 21.31 | 21.81 | 21.2 | 769371 |
| 1734738000 | 21.44 | 0.11 | 0.52 | 21.03 | 21.56 | 21.03 | 2035436 |
| 1734651600 | 21.33 | -0.1 | -0.47 | 21.69 | 22.39 | 21.181 | 1121465 |
| 1734565200 | 21.43 | -1.07 | -4.76 | 22.51 | 22.98 | 21.26 | 1013137 |
| 1734478800 | 22.5 | -0.51 | -2.22 | 22.72 | 22.945 | 22.32 | 849753 |
| 1734392400 | 23.01 | -0.15 | -0.65 | 23.07 | 23.41 | 22.86 | 1007460 |
| 1734133200 | 23.16 | 0.54 | 2.39 | 22.75 | 23.23 | 22.57 | 1099865 |
| 1734046800 | 22.62 | -0.18 | -0.79 | 22.86 | 23.14 | 22.2 | 846883 |
| 1733960400 | 22.8 | -0.43 | -1.85 | 23.43 | 23.6 | 22.58 | 1459271 |
| 1733874000 | 23.23 | 0.53 | 2.33 | 22.88 | 23.82 | 22.6 | 1196924 |
| 1733787600 | 22.7 | 0.33 | 1.48 | 22.62 | 23.32 | 22.51 | 650930 |
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
