Premium
Atlas Corporation (ATCO-H)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 24.9 | -0.41 | -1.62 | 24.97 | 25.02 | 24.73 | 20414 |
| 1738107600 | 25.31 | 0.04 | 0.16 | 25.25 | 25.31 | 25.25 | 8911 |
| 1738021200 | 25.27 | 0.16 | 0.62 | 25.16 | 25.2804 | 25.16 | 2978 |
| 1737762000 | 25.115 | -0.06 | -0.23 | 25.25 | 25.36 | 25.115 | 13268 |
| 1737675600 | 25.1722 | 0 | 0.00 | 25.1722 | 25.1722 | 25.1722 | 0 |
| 1737589200 | 25.1722 | -0.17 | -0.66 | 25.33 | 25.34 | 25.1 | 5859 |
| 1737502800 | 25.34 | 0.21 | 0.84 | 25.15 | 25.34 | 25.15 | 13116 |
| 1737157200 | 25.13 | 0.01 | 0.05 | 25.13 | 25.22 | 25.0878 | 5633 |
| 1737070800 | 25.1162 | -0 | -0.02 | 25.19 | 25.19 | 24.8801 | 8453 |
| 1736984400 | 25.1204 | 0.04 | 0.16 | 25.07 | 25.21 | 25.0159 | 8182 |
| 1736898000 | 25.08 | 0.13 | 0.52 | 25 | 25.1 | 25 | 5409 |
| 1736811600 | 24.95 | -0.16 | -0.62 | 25.15 | 25.15 | 24.9 | 12495 |
| 1736552400 | 25.105 | 0.11 | 0.42 | 25 | 25.15 | 25 | 18685 |
| 1736379600 | 25 | -0.06 | -0.24 | 25.14 | 25.14 | 24.76 | 11910 |
| 1736293200 | 25.0609 | -0.02 | -0.08 | 25.12 | 25.12 | 25.02 | 4070 |
| 1736206800 | 25.08 | -0.01 | -0.03 | 25.09 | 25.15 | 25.026 | 6683 |
| 1735947600 | 25.0868 | 0.12 | 0.49 | 25 | 25.0868 | 25 | 5567 |
| 1735861200 | 24.965 | 0.32 | 1.32 | 24.72 | 25 | 24.72 | 13199 |
| 1735688400 | 24.64 | -0.3 | -1.20 | 24.86 | 24.88 | 24.6 | 90873 |
| 1735602000 | 24.94 | 0.08 | 0.32 | 24.9 | 24.99 | 24.86 | 13630 |
| 1735342800 | 24.86 | -0.18 | -0.72 | 25.04 | 25.04 | 24.8 | 23129 |
| 1735256400 | 25.04 | 0.09 | 0.36 | 24.98 | 25.04 | 24.98 | 1733 |
| 1735077840 | 24.95 | -0.04 | -0.16 | 24.95 | 25.1 | 24.95 | 4947 |
| 1734997200 | 24.99 | 0.03 | 0.13 | 24.93 | 25.14 | 24.93 | 6016 |
| 1734738000 | 24.9583 | -0.06 | -0.25 | 24.96 | 25 | 24.9 | 11692 |
| 1734651600 | 25.02 | -0.02 | -0.10 | 25.02 | 25.08 | 25 | 3439 |
| 1734565200 | 25.0441 | 0.05 | 0.20 | 25 | 25.0946 | 24.9978 | 16915 |
| 1734478800 | 24.9945 | -0.11 | -0.42 | 24.98 | 25.0602 | 24.96 | 8978 |
| 1734392400 | 25.1 | 0.13 | 0.52 | 25 | 25.1237 | 25 | 4212 |
| 1734133200 | 24.97 | -0.21 | -0.85 | 25.039592 | 25.14 | 24.95 | 3317 |
| 1734046800 | 25.1837 | 0.18 | 0.73 | 25.15 | 25.195 | 25.15 | 3946 |
| 1733960400 | 25 | -0.06 | -0.26 | 25.04 | 25.15 | 25 | 8616 |
| 1733874000 | 25.064 | -0.01 | -0.06 | 25.03 | 25.09 | 25.03 | 6478 |
| 1733787600 | 25.0786 | -0.12 | -0.48 | 25.07 | 25.0855 | 25.0277 | 3189 |
| 1733528400 | 25.2 | 0.06 | 0.24 | 25.1 | 25.21 | 25.09 | 9003 |
| 1733442000 | 25.14 | 0.06 | 0.24 | 25.07 | 25.1499 | 25.05 | 6323 |
| 1733355600 | 25.08 | 0.06 | 0.26 | 25.056 | 25.1199 | 25.02 | 17365 |
| 1733269200 | 25.015 | -0.07 | -0.26 | 25 | 25.08 | 24.98 | 7220 |
| 1733182800 | 25.0801 | -0.1 | -0.40 | 25.15 | 25.15 | 25.03 | 11323 |
| 1732917840 | 25.18 | 0.28 | 1.12 | 24.95 | 25.18 | 24.95 | 33570 |
| 1732750800 | 24.9 | -0.16 | -0.64 | 25.05 | 25.12 | 24.88 | 5332 |
| 1732664400 | 25.06 | 0.06 | 0.24 | 25.06 | 25.07 | 25.06 | 4777 |
| 1732578000 | 24.9999 | -0.07 | -0.28 | 25.07 | 25.07 | 24.98 | 8774 |
| 1732318800 | 25.07 | 0.1 | 0.38 | 25.1 | 25.16 | 25.05 | 11451 |
| 1732232400 | 24.9749 | 0.19 | 0.79 | 25 | 25.02 | 24.9 | 23005 |
| 1732146000 | 24.78 | -0.23 | -0.90 | 24.94 | 25.0801 | 24.78 | 30028 |
| 1732059600 | 25.0061 | -0.09 | -0.37 | 25.01 | 25.14 | 24.95 | 10827 |
| 1731973200 | 25.1 | 0.09 | 0.36 | 25.1 | 25.18 | 25.1 | 9680 |
| 1731714000 | 25.01 | -0.09 | -0.36 | 25 | 25.1 | 24.98 | 12628 |
| 1731627600 | 25.1 | 0.1 | 0.40 | 25.18 | 25.18 | 25.1 | 2973 |
| 1731541200 | 25 | 0 | 0.00 | 25 | 25.18 | 24.95 | 9583 |
| 1731454800 | 25 | 0 | 0.00 | 25 | 25.04 | 25 | 5878 |
| 1731368400 | 25 | -0.03 | -0.12 | 25.01 | 25.05 | 25 | 10928 |
| 1731109200 | 25.03 | 0.05 | 0.20 | 24.96 | 25.1 | 24.96 | 7396 |
| 1731022800 | 24.98 | 0.04 | 0.16 | 24.94 | 25.14 | 24.9208 | 9334 |
| 1730936400 | 24.94 | -0.1 | -0.40 | 24.96 | 25.09 | 24.83 | 20247 |
| 1730850000 | 25.0406 | 0.04 | 0.16 | 24.9 | 25.05 | 24.9 | 11251 |
| 1730763600 | 25 | -0 | -0.02 | 24.92 | 25.05 | 24.92 | 22946 |
| 1730500800 | 25.0041 | 0.1 | 0.42 | 25 | 25.01 | 24.86 | 8293 |
| 1730414400 | 24.9 | 0.1 | 0.40 | 24.85 | 24.95 | 24.76 | 14182 |
| 1730328000 | 24.8 | -0.1 | -0.40 | 24.9 | 24.9 | 24.7 | 18883 |
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
