Premium
Alta Equipment Group Inc (ALTG-A)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 25.6993 | -0 | -0.00 | 25.75 | 25.75 | 25.6993 | 618 |
| 1735861200 | 25.6998 | 0.1 | 0.39 | 25.57 | 25.6998 | 25.57 | 871 |
| 1735688400 | 25.5999 | -0.13 | -0.51 | 25.65 | 25.65 | 25.5999 | 292 |
| 1735602000 | 25.7321 | 0.18 | 0.71 | 25.7321 | 25.7321 | 25.715 | 391 |
| 1735342800 | 25.55 | 0 | 0.00 | 25.56 | 25.56 | 25.55 | 78 |
| 1735256400 | 25.55 | -0.25 | -0.96 | 25.55 | 25.55 | 25.55 | 101 |
| 1735077840 | 25.7984 | -0.05 | -0.19 | 25.8637 | 25.8637 | 25.28 | 2259 |
| 1734997200 | 25.848 | 0.1 | 0.38 | 25.68 | 25.85 | 25.68 | 1315 |
| 1734738000 | 25.75 | 0.25 | 0.99 | 25.6419 | 25.75 | 25.59 | 1100 |
| 1734651600 | 25.4981 | -0.02 | -0.09 | 25.5 | 25.51 | 25.35 | 2814 |
| 1734565200 | 25.52 | -0.05 | -0.20 | 25.53 | 25.53 | 25.52 | 225 |
| 1734478800 | 25.57 | 0.07 | 0.27 | 25.41 | 25.57 | 25.35 | 835 |
| 1734392400 | 25.5 | 0.06 | 0.24 | 25.55 | 25.55 | 25.4418 | 2139 |
| 1734133200 | 25.44 | -0.55 | -2.12 | 25.55 | 25.6 | 25.37 | 6866 |
| 1734046800 | 25.99 | 0.39 | 1.52 | 25.99 | 25.99 | 25.99 | 1019 |
| 1733960400 | 25.6 | 0.01 | 0.04 | 25.605 | 25.61 | 25.6 | 1260 |
| 1733874000 | 25.59 | 0.09 | 0.35 | 25.5286 | 25.59 | 25.5 | 869 |
| 1733787600 | 25.5 | -0.1 | -0.39 | 25.65 | 25.7705 | 25.5 | 4381 |
| 1733528400 | 25.6 | -0.13 | -0.49 | 25.7079 | 25.7079 | 25.6 | 560 |
| 1733442000 | 25.725 | -0.05 | -0.17 | 25.876 | 25.876 | 25.5 | 9282 |
| 1733355600 | 25.77 | 0.2 | 0.78 | 25.74 | 25.84 | 25.65 | 1989 |
| 1733269200 | 25.57 | 0.03 | 0.12 | 25.934 | 25.934 | 25.57 | 320 |
| 1733182800 | 25.54 | 0 | 0.00 | 25.58 | 25.58 | 25.54 | 219 |
| 1732917840 | 25.54 | -0.27 | -1.05 | 25.54 | 25.54 | 25.54 | 405 |
| 1732750800 | 25.81 | 0.26 | 1.03 | 25.78 | 25.81 | 25.67 | 2470 |
| 1732664400 | 25.547 | 0.08 | 0.30 | 25.5 | 25.7684 | 25.5 | 682 |
| 1732578000 | 25.47 | 0 | 0.00 | 25.62 | 25.62 | 25.47 | 101 |
| 1732318800 | 25.47 | -0.28 | -1.09 | 25.62 | 25.62 | 25.47 | 853 |
| 1732232400 | 25.75 | 0.03 | 0.12 | 25.75 | 25.75 | 25.75 | 12 |
| 1732146000 | 25.72 | 0.07 | 0.27 | 25.6112 | 25.72 | 25.6112 | 1205 |
| 1732059600 | 25.65 | 0.12 | 0.47 | 25.65 | 25.72 | 25.55 | 7248 |
| 1731973200 | 25.53 | -0.01 | -0.04 | 25.74 | 25.74 | 25.49 | 2520 |
| 1731714000 | 25.54 | 0.01 | 0.04 | 25.6313 | 25.68 | 25.54 | 3872 |
| 1731627600 | 25.53 | -0.13 | -0.51 | 25.5667 | 25.675 | 25.47 | 4047 |
| 1731541200 | 25.66 | -0.11 | -0.41 | 25.6052 | 25.84 | 25.52 | 2448 |
| 1731454800 | 25.766 | 0.12 | 0.45 | 25.79 | 25.88 | 25.62 | 3199 |
| 1731368400 | 25.65 | 0.01 | 0.04 | 25.83 | 25.83 | 25.65 | 480 |
| 1731109200 | 25.64 | -0.08 | -0.31 | 25.64 | 25.64 | 25.64 | 249 |
| 1731022800 | 25.72 | 0.12 | 0.47 | 25.88 | 25.88 | 25.72 | 649 |
| 1730936400 | 25.6 | 0.1 | 0.39 | 25.9 | 25.9 | 25.57 | 1112 |
| 1730850000 | 25.5 | -0.15 | -0.58 | 25.5 | 25.5 | 25.5 | 280 |
| 1730763600 | 25.65 | 0.09 | 0.35 | 25.54 | 25.7164 | 25.54 | 1792 |
| 1730500800 | 25.56 | 0.03 | 0.10 | 25.79 | 25.79 | 25.56 | 200 |
| 1730414400 | 25.5338 | -0.19 | -0.74 | 25.9081 | 25.9081 | 25.5338 | 969 |
| 1730328000 | 25.725 | -0.03 | -0.10 | 25.92 | 25.94 | 25.725 | 2647 |
| 1730241600 | 25.75 | 0.25 | 0.98 | 25.5 | 25.93 | 25.46 | 2116 |
| 1730155200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 253 |
| 1729896000 | 25.5 | -0.02 | -0.08 | 25.94 | 25.94 | 25.5 | 1216 |
| 1729809600 | 25.52 | 0.01 | 0.04 | 25.5501 | 25.57 | 25.46 | 810 |
| 1729723200 | 25.511 | 0.06 | 0.24 | 25.94 | 25.94 | 25.511 | 500 |
| 1729636800 | 25.45 | 0.02 | 0.06 | 25.45 | 25.45 | 25.45 | 225 |
| 1729550400 | 25.4342 | -0.02 | -0.06 | 25.38 | 25.45 | 25.38 | 724 |
| 1729291200 | 25.45 | 0.13 | 0.51 | 25.45 | 25.45 | 25.45 | 147 |
| 1729204800 | 25.32 | -0.1 | -0.39 | 25.3 | 25.38 | 25.3 | 1802 |
| 1729118400 | 25.42 | 0.07 | 0.28 | 25.45 | 25.45 | 25.26 | 4069 |
| 1729032000 | 25.35 | -0.62 | -2.39 | 25.35 | 25.35 | 25.2404 | 2849 |
| 1728945600 | 25.97 | 0.2 | 0.78 | 25.85 | 25.97 | 25.8068 | 1714 |
| 1728686400 | 25.77 | 0 | 0.01 | 25.8 | 25.82 | 25.76 | 2877 |
| 1728600000 | 25.7672 | -0.23 | -0.90 | 26 | 26 | 25.7672 | 1517 |
| 1728513600 | 26 | 0.1 | 0.39 | 25.98 | 26.25 | 25.98 | 7083 |
| 1728427200 | 25.9 | 0.28 | 1.09 | 25.6 | 25.9 | 25.6 | 1789 |
| 1728340800 | 25.62 | 0 | 0.00 | 25.5579 | 25.68 | 25.5579 | 582 |
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
