Premium
Alto Neuroscience Inc (ANRO)
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 | 1.63 | 6.55935613682 | 24.85 | 27.83 | 24.3 | 683707 | 26.31639618 | CS |
| 4 | 4.98 | 23.1627906977 | 21.5 | 28.3 | 20.67 | 673665 | 25.74396287 | CS |
| 12 | 0.23 | 0.87619047619 | 26.25 | 28.441 | 17.9 | 435216 | 24.10738727 | CS |
| 26 | 10.15 | 62.1555419473 | 16.33 | 28.441 | 13.9121 | 346333 | 22.61503277 | CS |
| 52 | 23.94 | 942.519685039 | 2.54 | 28.441 | 2.5 | 633579 | 12.63806264 | CS |
| 156 | 4.48 | 20.3636363636 | 22 | 28.441 | 1.6 | 461100 | 10.30561206 | CS |
| 260 | 4.48 | 20.3636363636 | 22 | 28.441 | 1.6 | 461100 | 10.30561206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 26.48 | -1.16 | -4.20 | 27.2 | 27.63 | 24.81 | 517111 |
| 1783636800 | 27.64 | 1.55 | 5.94 | 26.13 | 27.83 | 25.7 | 509427 |
| 1783550400 | 26.09 | 0.39 | 1.52 | 25.76 | 27.2 | 24.58 | 884748 |
| 1783464000 | 25.7 | -0.52 | -1.98 | 26.25 | 26.77 | 24.3 | 662966 |
| 1783377600 | 26.22 | 1.44 | 5.81 | 24.85 | 26.87 | 24.405 | 677685 |
| 1783032000 | 24.78 | -0.16 | -0.64 | 24.85 | 26 | 24.39 | 438558 |
| 1782945600 | 24.94 | -1.45 | -5.49 | 26.45 | 26.975 | 24.9 | 378196 |
| 1782859200 | 26.39 | -1.68 | -5.99 | 27.99 | 28.3 | 26.18 | 424142 |
| 1782772800 | 28.07 | 1.03 | 3.81 | 26.62 | 28.26 | 25.7975 | 644940 |
| 1782513600 | 27.04 | 1.74 | 6.88 | 25.03 | 27.11 | 24.89 | 4414956 |
| 1782427200 | 25.3 | 0.39 | 1.57 | 24.93 | 26.38 | 24.815 | 322213 |
| 1782340800 | 24.91 | 0.47 | 1.92 | 24.76 | 26.57 | 24.76 | 379475 |
| 1782254400 | 24.44 | 1.51 | 6.59 | 22.32 | 25.8 | 22.32 | 404604 |
| 1782168000 | 22.93 | 0.19 | 0.84 | 23.09 | 23.95 | 22.555 | 366772 |
| 1781822400 | 22.74 | 0.95 | 4.36 | 22.5 | 23.51 | 21.759 | 558239 |
| 1781736000 | 21.79 | 0.79 | 3.76 | 20.98 | 22.28 | 20.98 | 272821 |
| 1781649600 | 21 | -0.17 | -0.80 | 21.25 | 22.125 | 20.67 | 267361 |
| 1781563200 | 21.17 | -0.3 | -1.40 | 21.8 | 21.905 | 20.85 | 246784 |
| 1781304000 | 21.47 | 0.04 | 0.19 | 21.5 | 22.79 | 21.235 | 272074 |
| 1781217600 | 21.43 | 1.75 | 8.89 | 19.75 | 21.65 | 19.6 | 336352 |
| 1781131200 | 19.68 | -1.47 | -6.95 | 21.02 | 21.55 | 19.39 | 347118 |
| 1781044800 | 21.15 | 2.91 | 15.95 | 18.46 | 21.27 | 17.97 | 598188 |
| 1780958400 | 18.24 | -0.02 | -0.11 | 18.47 | 19.09 | 17.9 | 515549 |
| 1780699200 | 18.26 | -1.77 | -8.84 | 19.8 | 20.21 | 17.9452 | 414115 |
| 1780612800 | 20.03 | 1.18 | 6.26 | 18.85 | 20.17 | 18.66 | 366855 |
| 1780526400 | 18.85 | 0.14 | 0.75 | 18.64 | 19.43 | 18.39 | 471560 |
| 1780440000 | 18.71 | -1.09 | -5.51 | 19.53 | 19.875 | 18.47 | 321166 |
| 1780353600 | 19.8 | -0.27 | -1.35 | 20.02 | 20.39 | 19.55 | 219443 |
| 1780094400 | 20.07 | -0.15 | -0.74 | 19.97 | 20.5 | 19.33 | 170990 |
| 1780008000 | 20.22 | -0.22 | -1.08 | 20.47 | 20.48 | 19.8038 | 247174 |
| 1779921600 | 20.44 | -0.62 | -2.94 | 20.97 | 21.6 | 20.22 | 153222 |
| 1779835200 | 21.06 | -0.16 | -0.75 | 21.13 | 22 | 20.28 | 413637 |
| 1779489600 | 21.22 | -0.32 | -1.49 | 21.69 | 21.69 | 20.56 | 271416 |
| 1779403200 | 21.54 | 0.76 | 3.66 | 20.75 | 21.59 | 20.5 | 263944 |
| 1779316800 | 20.78 | 0.33 | 1.61 | 20.46 | 20.96 | 20.09 | 211744 |
| 1779230400 | 20.45 | -1.35 | -6.19 | 21.71 | 22.44 | 20.21 | 330337 |
| 1779144000 | 21.8 | -1.18 | -5.13 | 22.7 | 23.25 | 21.2 | 689273 |
| 1778884800 | 22.98 | -0.61 | -2.59 | 23.04 | 23.5 | 22.41 | 376347 |
| 1778798400 | 23.59 | 0.74 | 3.24 | 22 | 23.91 | 21.9301 | 509866 |
| 1778712000 | 22.85 | -1.78 | -7.23 | 23.92 | 23.99 | 22.3 | 416767 |
| 1778625600 | 24.63 | 0.1 | 0.41 | 24.6 | 24.95 | 23.46 | 206939 |
| 1778539200 | 24.53 | 0.27 | 1.11 | 24.34 | 26.05 | 23.74 | 389442 |
| 1778280000 | 24.26 | 0.19 | 0.79 | 24.46 | 24.91 | 23.65 | 171195 |
| 1778193600 | 24.07 | -0.42 | -1.71 | 24.23 | 24.48 | 23.33 | 614832 |
| 1778107200 | 24.49 | -0.96 | -3.77 | 25.23 | 26.07 | 24.41 | 352825 |
| 1778020800 | 25.45 | 0.26 | 1.03 | 25.91 | 26.778 | 24.8 | 292923 |
| 1777934400 | 25.19 | 0.25 | 1.00 | 25.12 | 26 | 24.745 | 238775 |
| 1777675200 | 24.94 | -0.72 | -2.81 | 25.46 | 25.75 | 24.255 | 208955 |
| 1777588800 | 25.66 | 1.36 | 5.60 | 24.6 | 25.85 | 23.28 | 336821 |
| 1777502400 | 24.3 | -0.17 | -0.69 | 24.39 | 24.39 | 23.52 | 146602 |
| 1777416000 | 24.47 | 0.2 | 0.82 | 24.24 | 24.99 | 23.69 | 140333 |
| 1777329600 | 24.27 | -0.25 | -1.02 | 24.55 | 25.66 | 23.9203 | 185355 |
| 1777070400 | 24.52 | -1.19 | -4.63 | 25.92 | 26.01 | 24.15 | 195036 |
| 1776984000 | 25.71 | -1.45 | -5.34 | 26.94 | 27.87 | 25.43 | 230115 |
| 1776897600 | 27.16 | 1.57 | 6.14 | 26.22 | 28.441 | 25.9644 | 335673 |
| 1776811200 | 25.59 | -1.74 | -6.37 | 27.14 | 27.35 | 24.8401 | 318584 |
| 1776724800 | 27.33 | -0.39 | -1.41 | 27.59 | 27.76 | 26.01 | 334929 |
| 1776465600 | 27.72 | 1.66 | 6.37 | 26.25 | 28.11 | 25.805 | 336946 |
| 1776379200 | 26.06 | 0.59 | 2.32 | 25.5 | 26.245 | 25.0575 | 321025 |
| 1776292800 | 25.47 | -0.35 | -1.36 | 25.45 | 25.84 | 24.75 | 341273 |
| 1776206400 | 25.82 | 0.07 | 0.27 | 26.45 | 27.5 | 25.6 | 534316 |
| 1776120000 | 25.75 | 2.97 | 13.04 | 22.69 | 25.9 | 22.2893 | 787381 |
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.
