Premium
Alta Equipment Group Inc (ALTG)
NYSE
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 | 0.46 | 7.46753246753 | 6.16 | 6.62 | 5.835 | 201431 | 6.28222818 | CS |
| 4 | -0.27 | -3.91872278665 | 6.89 | 7.88 | 5.835 | 247989 | 6.98193498 | CS |
| 12 | 0.1 | 1.53374233129 | 6.52 | 8.69 | 4.99 | 303225 | 6.7503181 | CS |
| 26 | 0.84 | 14.5328719723 | 5.78 | 8.69 | 4.97 | 253694 | 6.60107735 | CS |
| 52 | -2.02 | -23.3796296296 | 8.64 | 8.88 | 4.155 | 238137 | 6.56735567 | CS |
| 156 | -10.3 | -60.8747044917 | 16.92 | 17.98 | 3.54 | 278965 | 8.48801163 | CS |
| 260 | -6.49 | -49.5041952708 | 13.11 | 20.6 | 3.54 | 211404 | 9.70469167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 6.62 | 0.3 | 4.75 | 6.39 | 6.69 | 6.315 | 175697 |
| 1783636800 | 6.32 | 0.04 | 0.64 | 6.3 | 6.54 | 6.3 | 136728 |
| 1783550400 | 6.28 | 0.18 | 2.95 | 6 | 6.32 | 5.835 | 285347 |
| 1783464000 | 6.1 | -0.38 | -5.86 | 6.4 | 6.49 | 6.05 | 211589 |
| 1783377600 | 6.48 | 0.29 | 4.68 | 6.16 | 6.5599999 | 6.07 | 172061 |
| 1783032000 | 6.19 | 0.11 | 1.81 | 6.17 | 6.5399 | 6.09 | 215032 |
| 1782945600 | 6.08 | -0.39 | -6.03 | 6.49 | 6.5 | 6.07 | 225031 |
| 1782859200 | 6.47 | -0.29 | -4.29 | 6.74 | 6.9236 | 6.37 | 228753 |
| 1782772800 | 6.76 | -0.63 | -8.53 | 7.5 | 7.6 | 6.675 | 154514 |
| 1782513600 | 7.39 | -0.26 | -3.40 | 7.54 | 7.79 | 7.28 | 605392 |
| 1782427200 | 7.65 | 0.45 | 6.25 | 7.22 | 7.88 | 7.2 | 225508 |
| 1782340800 | 7.2 | 0.04 | 0.56 | 7.11 | 7.4499 | 7.05 | 162855 |
| 1782254400 | 7.16 | -0.36 | -4.79 | 7.31 | 7.465 | 7.03 | 156672 |
| 1782168000 | 7.52 | -0.15 | -1.96 | 7.61 | 7.835 | 7.515 | 221055 |
| 1781822400 | 7.67 | 0.45 | 6.23 | 7.34 | 7.85 | 7.34 | 478606 |
| 1781736000 | 7.22 | -0.02 | -0.28 | 7.2 | 7.77 | 7.19 | 237300 |
| 1781649600 | 7.24 | 0.12 | 1.69 | 6.9 | 7.34 | 6.9 | 302589 |
| 1781563200 | 7.12 | 0.07 | 0.99 | 7.26 | 7.52 | 7.0546 | 203033 |
| 1781304000 | 7.05 | 0.3 | 4.44 | 6.89 | 7.37 | 6.8601 | 241745 |
| 1781217600 | 6.75 | 0.33 | 5.14 | 6.63 | 6.78 | 6.2699999 | 231965 |
| 1781131200 | 6.42 | -0.05 | -0.77 | 6.5199999 | 6.5494 | 6.36 | 154691 |
| 1781044800 | 6.47 | 0.04 | 0.62 | 6.46 | 6.65 | 6.17 | 177923 |
| 1780958400 | 6.43 | 0.01 | 0.16 | 6.13 | 6.6 | 6.13 | 149178 |
| 1780699200 | 6.42 | -0.52 | -7.49 | 6.89 | 7.29 | 6.33 | 305543 |
| 1780612800 | 6.94 | 0.58 | 9.12 | 6.43 | 6.94 | 6.36 | 284244 |
| 1780526400 | 6.36 | -0.08 | -1.24 | 6.38 | 6.5199999 | 6.26 | 277355 |
| 1780440000 | 6.44 | 0 | 0.00 | 6.38 | 6.62 | 6.26 | 249850 |
| 1780353600 | 6.44 | 0.28 | 4.55 | 6.04 | 6.5199999 | 5.8 | 273809 |
| 1780094400 | 6.16 | -0.1 | -1.60 | 6.22 | 6.3099999 | 6.1 | 247012 |
| 1780008000 | 6.26 | -0.2 | -3.10 | 6.39 | 6.47 | 6.12 | 543600 |
| 1779921600 | 6.46 | 0.55 | 9.31 | 6.0599999 | 6.53 | 6.03 | 461916 |
| 1779835200 | 5.91 | 0.47 | 8.64 | 5.5199999 | 5.975 | 5.49 | 491176 |
| 1779489600 | 5.44 | 0.4 | 7.94 | 5.12 | 5.485 | 4.99 | 390295 |
| 1779403200 | 5.04 | -0.46 | -8.36 | 5.35 | 5.43 | 5.03 | 462826 |
| 1779316800 | 5.5 | -0.04 | -0.72 | 5.5 | 5.7 | 5.2 | 308522 |
| 1779230400 | 5.54 | -0.95 | -14.64 | 6.45 | 6.46 | 5.5199999 | 403662 |
| 1779144000 | 6.49 | 0.1 | 1.56 | 6.33 | 6.595 | 6.19 | 165944 |
| 1778884800 | 6.39 | -0.14 | -2.14 | 6.47 | 6.47 | 6.12 | 315217 |
| 1778798400 | 6.53 | 0.02 | 0.31 | 6.53 | 6.77 | 6.51 | 176067 |
| 1778712000 | 6.51 | 0.08 | 1.24 | 6.38 | 6.72 | 6.23 | 347903 |
| 1778625600 | 6.43 | 0 | 0.00 | 6.26 | 6.825 | 6.1 | 526478 |
| 1778539200 | 6.43 | -0.81 | -11.19 | 7.18 | 7.305 | 6.32 | 1310576 |
| 1778280000 | 7.24 | -0.95 | -11.60 | 7.25 | 7.26 | 6.15 | 1181954 |
| 1778193600 | 8.19 | -0.11 | -1.33 | 8.43 | 8.69 | 8.0601 | 264465 |
| 1778107200 | 8.3 | 0.25 | 3.11 | 8.27 | 8.505 | 8.05 | 244747 |
| 1778020800 | 8.05 | 0.29 | 3.74 | 7.84 | 8.13 | 7.84 | 202507 |
| 1777934400 | 7.76 | -0.22 | -2.76 | 7.93 | 8.09 | 7.62 | 218949 |
| 1777675200 | 7.98 | 0.23 | 2.97 | 7.76 | 8.15 | 7.695 | 233048 |
| 1777588800 | 7.75 | 0.3 | 4.03 | 7.43 | 7.75 | 7.4 | 178792 |
| 1777502400 | 7.45 | -0.63 | -7.80 | 8.02 | 8.13 | 7.13 | 382848 |
| 1777416000 | 8.08 | 0.12 | 1.51 | 7.92 | 8.16 | 7.81 | 176971 |
| 1777329600 | 7.96 | 0.53 | 7.13 | 7.37 | 7.96 | 7.37 | 210590 |
| 1777070400 | 7.43 | 0.24 | 3.34 | 7.35 | 7.54 | 7.19 | 207692 |
| 1776984000 | 7.19 | 0.31 | 4.51 | 6.95 | 7.24 | 6.92 | 271745 |
| 1776897600 | 6.88 | 0.13 | 1.93 | 6.84 | 6.955 | 6.71 | 193804 |
| 1776811200 | 6.75 | -0.27 | -3.85 | 6.99 | 7.205 | 6.72 | 193736 |
| 1776724800 | 7.02 | 0.02 | 0.29 | 6.91 | 7.095 | 6.9 | 215427 |
| 1776465600 | 7 | 0.63 | 9.89 | 6.5199999 | 7.05 | 6.49 | 187008 |
| 1776379200 | 6.37 | -0.04 | -0.62 | 6.36 | 6.37 | 6.22 | 90818 |
| 1776292800 | 6.41 | -0.1 | -1.54 | 6.48 | 6.51 | 6.36 | 116880 |
| 1776206400 | 6.51 | 0.26 | 4.16 | 6.2699999 | 6.515 | 6.245 | 132695 |
| 1776120000 | 6.25 | 0.02 | 0.32 | 6.15 | 6.2699999 | 6.085 | 113231 |
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.
