Premium
Alta Equipment Group Inc (ALTG)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -1.34370579915 | 7.07 | 7.54 | 6.81 | 120860 | 7.12642103 | CS |
| 4 | 0.045 | 0.649350649351 | 6.93 | 7.7 | 6.15 | 132870 | 6.96279073 | CS |
| 12 | -1.185 | -14.5220588235 | 8.16 | 8.51 | 6.15 | 223777 | 7.29657187 | CS |
| 26 | -1.394 | -16.6567092843 | 8.369 | 9.28 | 5.4 | 301569 | 6.82289105 | CS |
| 52 | -3.775 | -35.1162790698 | 10.75 | 13.67 | 5.4 | 341171 | 8.7471018 | CS |
| 156 | -5.985 | -46.1805555556 | 12.96 | 20.6 | 5.4 | 227299 | 11.16754041 | CS |
| 260 | -3.615 | -34.1359773371 | 10.59 | 20.6 | 3.59 | 182481 | 10.75897585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 6.88 | -0.42 | -5.75 | 7.06 | 7.26 | 6.82 | 145285 |
| 1738366800 | 7.3 | -0.12 | -1.62 | 7.405 | 7.47 | 7.29 | 122569 |
| 1738280400 | 7.42 | 0.4 | 5.70 | 7.17 | 7.54 | 7.17 | 136527 |
| 1738194000 | 7.02 | 0.07 | 1.01 | 6.87 | 7.04 | 6.81 | 113543 |
| 1738107600 | 6.95 | -0.15 | -2.11 | 7.07 | 7.1 | 6.935 | 104033 |
| 1738021200 | 7.1 | -0.1 | -1.39 | 7.17 | 7.46 | 7.04 | 132607 |
| 1737762000 | 7.2 | -0.08 | -1.10 | 7.29 | 7.46 | 7.19 | 86475 |
| 1737675600 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1737589200 | 7.28 | -0.37 | -4.84 | 7.61 | 7.64 | 7.26 | 140495 |
| 1737502800 | 7.65 | 0.36 | 4.94 | 7.38 | 7.7 | 7.38 | 113185 |
| 1737157200 | 7.29 | 0.08 | 1.11 | 7.33 | 7.45 | 7.22 | 153000 |
| 1737070800 | 7.21 | -0.01 | -0.14 | 7.3 | 7.32 | 7.155 | 110754 |
| 1736984400 | 7.22 | 0.36 | 5.25 | 7.125 | 7.26 | 7.07 | 92909 |
| 1736898000 | 6.86 | 0.44 | 6.85 | 6.71 | 6.93 | 6.6 | 185417 |
| 1736811600 | 6.42 | 0.1 | 1.58 | 6.15 | 6.445 | 6.15 | 102240 |
| 1736552400 | 6.32 | -0.17 | -2.62 | 6.34 | 6.5 | 6.19 | 236463 |
| 1736379600 | 6.49 | -0.06 | -0.92 | 6.46 | 6.54 | 6.39 | 168525 |
| 1736293200 | 6.55 | -0.3 | -4.38 | 6.89 | 6.99 | 6.53 | 143703 |
| 1736206800 | 6.85 | 0.05 | 0.74 | 6.9 | 7.03 | 6.8 | 169202 |
| 1735947600 | 6.8 | 0.25 | 3.82 | 7.04 | 7.04 | 6.6 | 142917 |
| 1735861200 | 6.55 | 0.01 | 0.15 | 6.68 | 6.795 | 6.47 | 134587 |
| 1735688400 | 6.54 | 0.02 | 0.31 | 6.61 | 6.745 | 6.46 | 241787 |
| 1735602000 | 6.5199999 | -0.22 | -3.26 | 6.6 | 6.6 | 6.335 | 214353 |
| 1735342800 | 6.74 | -0.27 | -3.85 | 7 | 7.22 | 6.71 | 249208 |
| 1735256400 | 7.01 | 0.31 | 4.63 | 6.65 | 7.02 | 6.565 | 176415 |
| 1735077840 | 6.7 | -0.02 | -0.30 | 6.67 | 6.76 | 6.585 | 146942 |
| 1734997200 | 6.72 | 0.07 | 1.05 | 6.61 | 6.72 | 6.38 | 238189 |
| 1734738000 | 6.65 | 0.05 | 0.76 | 6.47 | 6.825 | 6.45 | 257224 |
| 1734651600 | 6.6 | 0 | 0.00 | 6.77 | 6.785 | 6.32 | 301061 |
| 1734565200 | 6.6 | -0.44 | -6.25 | 7.11 | 7.12 | 6.5599999 | 256921 |
| 1734478800 | 7.04 | -0.3 | -4.09 | 7.25 | 7.2699 | 6.97 | 158519 |
| 1734392400 | 7.34 | -0.04 | -0.54 | 7.38 | 7.62 | 7.25 | 154297 |
| 1734133200 | 7.38 | -0.09 | -1.20 | 7.4 | 7.49 | 7.31 | 191076 |
| 1734046800 | 7.47 | -0.21 | -2.73 | 7.67 | 7.67 | 7.45 | 156390 |
| 1733960400 | 7.68 | 0.04 | 0.52 | 7.83 | 7.83 | 7.5 | 212766 |
| 1733874000 | 7.64 | -0.38 | -4.74 | 7.89 | 7.91 | 7.61 | 217410 |
| 1733787600 | 8.02 | -0.04 | -0.50 | 8.22 | 8.46 | 7.96 | 256110 |
| 1733528400 | 8.06 | 0.18 | 2.28 | 8.01 | 8.16 | 7.96 | 142239 |
| 1733442000 | 7.88 | -0.18 | -2.23 | 8.06 | 8.2302 | 7.87 | 136852 |
| 1733355600 | 8.06 | 0.27 | 3.47 | 7.73 | 8.07 | 7.6967 | 181911 |
| 1733269200 | 7.79 | -0.24 | -2.99 | 8 | 8.16 | 7.71 | 296131 |
| 1733182800 | 8.03 | 0.12 | 1.52 | 7.9 | 8.1 | 7.79 | 235713 |
| 1732917840 | 7.91 | 0.17 | 2.20 | 7.75 | 7.99 | 7.66 | 92147 |
| 1732750800 | 7.74 | -0.31 | -3.85 | 8.14 | 8.375 | 7.73 | 135256 |
| 1732664400 | 8.05 | -0.07 | -0.86 | 8.0399999 | 8.16 | 7.95 | 248740 |
| 1732578000 | 8.1199999 | 0.21 | 2.65 | 8.06 | 8.42 | 8.0399999 | 354672 |
| 1732318800 | 7.91 | 0.4 | 5.33 | 7.59 | 7.965 | 7.53 | 335527 |
| 1732232400 | 7.51 | 0.06 | 0.81 | 7.56 | 7.69 | 7.38 | 293347 |
| 1732146000 | 7.45 | 0.33 | 4.63 | 7.09 | 7.5 | 7.09 | 445224 |
| 1732059600 | 7.12 | 0.23 | 3.34 | 6.79 | 7.4498 | 6.75 | 578391 |
| 1731973200 | 6.89 | -0.1 | -1.43 | 7.03 | 7.29 | 6.89 | 401939 |
| 1731714000 | 6.99 | -0.21 | -2.92 | 7.21 | 7.275 | 6.74 | 397520 |
| 1731627600 | 7.2 | -0.77 | -9.66 | 7.78 | 7.85 | 6.995 | 617698 |
| 1731541200 | 7.97 | -0.02 | -0.25 | 6.89 | 8.03 | 6.4001 | 641318 |
| 1731454800 | 7.99 | -0.47 | -5.56 | 8.3 | 8.51 | 7.845 | 545249 |
| 1731368400 | 8.46 | 0.55 | 6.95 | 8.1199999 | 8.595 | 7.91 | 535580 |
| 1731109200 | 7.91 | -0.09 | -1.13 | 8.0399999 | 8.27 | 7.82 | 516357 |
| 1731022800 | 8 | 0.46 | 6.10 | 7.57 | 8.1 | 7.55 | 557084 |
| 1730936400 | 7.54 | 1.03 | 15.82 | 6.96 | 7.54 | 6.83 | 840191 |
| 1730850000 | 6.51 | -0.16 | -2.40 | 6.61 | 6.72 | 6.4 | 492855 |
| 1730763600 | 6.67 | 0.07 | 1.06 | 6.5 | 6.77 | 6.4602 | 164445 |
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
