Premium
A10 Networks Inc (ATEN)
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 | -0.23 | -0.635359116022 | 36.2 | 38.39 | 35.69 | 1146689 | 36.99505221 | CS |
| 4 | 4.99 | 16.1071659135 | 30.98 | 38.39 | 29.8321 | 1369487 | 34.11596175 | CS |
| 12 | 10.99 | 43.9951961569 | 24.98 | 38.39 | 24.93 | 1181361 | 30.44102157 | CS |
| 26 | 18.3 | 103.565365025 | 17.67 | 38.39 | 16.8 | 1040243 | 25.78336711 | CS |
| 52 | 15.91 | 79.3120638086 | 20.06 | 38.39 | 16.52 | 866833 | 22.5325095 | CS |
| 156 | 21.86 | 154.925584692 | 14.11 | 38.39 | 10.035 | 820491 | 17.80043885 | CS |
| 260 | 24.28 | 207.698887938 | 11.69 | 38.39 | 10.035 | 809171 | 16.64925829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 36.52 | 0.08 | 0.22 | 36.3 | 37.31 | 35.505 | 824864 |
| 1783377600 | 36.44 | 0.14 | 0.39 | 36.1 | 37.4199 | 35.69 | 1105411 |
| 1783032000 | 36.3 | -1.7 | -4.47 | 38 | 38 | 35.8 | 1260028 |
| 1782945600 | 38 | 0.64 | 1.71 | 37.5 | 38.39 | 37.09 | 1060439 |
| 1782859200 | 37.36 | 1.03 | 2.84 | 36.2 | 37.67 | 36.2 | 1160879 |
| 1782772800 | 36.33 | 1.35 | 3.86 | 35.05 | 36.7 | 35.015 | 1572348 |
| 1782513600 | 34.98 | 0.24 | 0.69 | 34.42 | 35.115 | 33.7791 | 2202265 |
| 1782427200 | 34.74 | 0.56 | 1.64 | 34.1 | 35.19 | 34.05 | 1274641 |
| 1782340800 | 34.18 | 0.33 | 0.97 | 33.88 | 34.495 | 33.665 | 1224084 |
| 1782254400 | 33.85 | 0.08 | 0.24 | 33.22 | 34.37 | 32.59 | 890210 |
| 1782168000 | 33.77 | 0.51 | 1.53 | 33.409999 | 34.39 | 33.27 | 1266230 |
| 1781822400 | 33.259999 | 0.34 | 1.03 | 33.32 | 33.58 | 32.049999 | 3792867 |
| 1781736000 | 32.92 | 0.49 | 1.51 | 32.659999 | 33.46 | 32.4401 | 1171653 |
| 1781649600 | 32.43 | -0.27 | -0.83 | 32.75 | 33.479999 | 32.31 | 870183 |
| 1781563200 | 32.7 | 0.94 | 2.96 | 32 | 33.635 | 31.5209 | 1312209 |
| 1781304000 | 31.76 | -0.9 | -2.76 | 32.99 | 33.479999 | 31.75 | 1103686 |
| 1781217600 | 32.659999 | 0.94 | 2.96 | 31.71 | 32.75 | 31.1 | 1009130 |
| 1781131200 | 31.72 | 0.77 | 2.49 | 30.49 | 32.15 | 30.305 | 1000694 |
| 1781044800 | 30.95 | -0.03 | -0.10 | 30.98 | 31.26 | 29.8321 | 1373494 |
| 1780958400 | 30.98 | 0.41 | 1.34 | 30.57 | 31.5 | 30.53 | 1009776 |
| 1780699200 | 30.57 | -1.13 | -3.56 | 31.46 | 31.73 | 30.12 | 1269047 |
| 1780612800 | 31.7 | 0.26 | 0.83 | 31.09 | 31.88 | 30.49 | 951040 |
| 1780526400 | 31.44 | -1.2 | -3.68 | 32.09 | 32.354999 | 31.07 | 1156034 |
| 1780440000 | 32.64 | 1.1 | 3.49 | 31 | 32.9499 | 30.7001 | 1722915 |
| 1780353600 | 31.54 | 1.4 | 4.64 | 30.62 | 31.75 | 30.24 | 1527135 |
| 1780094400 | 30.14 | 0.9 | 3.08 | 29.41 | 30.415 | 29.38 | 1326784 |
| 1780008000 | 29.24 | 0.09 | 0.31 | 29.23 | 29.46 | 28.57 | 1171715 |
| 1779921600 | 29.15 | -0.41 | -1.39 | 29.55 | 29.55 | 28.5102 | 1051477 |
| 1779835200 | 29.56 | 0.4 | 1.37 | 29.2 | 29.6607 | 28.5301 | 742954 |
| 1779489600 | 29.16 | 0.83 | 2.93 | 28.4 | 30.05 | 28.4 | 839617 |
| 1779403200 | 28.33 | -0.35 | -1.22 | 28.37 | 28.525 | 28.0319 | 658878 |
| 1779316800 | 28.68 | 0.4 | 1.41 | 28.24 | 29.13 | 27.97 | 1010561 |
| 1779230400 | 28.28 | 0.16 | 0.57 | 28.11 | 28.43 | 27.7 | 605581 |
| 1779144000 | 28.12 | 0.17 | 0.61 | 28.01 | 28.51 | 27.815 | 811317 |
| 1778884800 | 27.95 | -0.08 | -0.29 | 27.74 | 28.66 | 27.25 | 1120644 |
| 1778798400 | 28.03 | 0.3 | 1.08 | 27.87 | 28.21 | 27.455 | 772599 |
| 1778712000 | 27.73 | 0.38 | 1.39 | 27.4 | 27.98 | 27.03 | 713635 |
| 1778625600 | 27.35 | -0.67 | -2.39 | 28 | 28.327 | 27.3 | 849154 |
| 1778539200 | 28.02 | 0.22 | 0.79 | 27.5 | 28.02 | 27.4201 | 978830 |
| 1778280000 | 27.8 | 0.53 | 1.94 | 27.03 | 28.1 | 26.91 | 1134012 |
| 1778193600 | 27.27 | 0.55 | 2.06 | 27.24 | 27.91 | 26.69 | 1561110 |
| 1778107200 | 26.72 | -0.41 | -1.51 | 27.05 | 27.4 | 26.47 | 851404 |
| 1778020800 | 27.13 | 0.09 | 0.33 | 27.18 | 27.42 | 26.8501 | 690065 |
| 1777934400 | 27.04 | 0.19 | 0.71 | 26.82 | 27.45 | 26.7 | 698658 |
| 1777675200 | 26.85 | 0.17 | 0.64 | 27.11 | 27.31 | 26.4482 | 854206 |
| 1777588800 | 26.68 | 0.05 | 0.19 | 26.54 | 26.88 | 25.46 | 1331283 |
| 1777502400 | 26.63 | -1.5 | -5.33 | 27.05 | 27.19 | 25 | 2078175 |
| 1777416000 | 28.13 | 0.44 | 1.59 | 27.68 | 28.19 | 27.4301 | 1094085 |
| 1777329600 | 27.69 | 0.13 | 0.47 | 27.55 | 28 | 27.3106 | 734153 |
| 1777070400 | 27.56 | 0.94 | 3.53 | 26.67 | 27.6 | 26.45 | 973929 |
| 1776984000 | 26.62 | -1.03 | -3.73 | 27.37 | 27.47 | 26.39 | 811792 |
| 1776897600 | 27.65 | -0.06 | -0.22 | 27.99 | 28.1 | 27.43 | 911543 |
| 1776811200 | 27.71 | 0.49 | 1.80 | 27.23 | 28.16 | 26.845 | 1091081 |
| 1776724800 | 27.22 | -0.33 | -1.20 | 26.81 | 27.41 | 26.46 | 1410023 |
| 1776465600 | 27.55 | 1.03 | 3.88 | 27.59 | 28.59 | 27.08 | 2213480 |
| 1776379200 | 26.52 | 1.01 | 3.96 | 25.51 | 26.565 | 25.48 | 2288121 |
| 1776292800 | 25.51 | 0.46 | 1.84 | 25.18 | 25.69 | 25.03 | 864309 |
| 1776206400 | 25.05 | 0.12 | 0.48 | 24.98 | 25.32 | 24.93 | 809103 |
| 1776120000 | 24.93 | 0.93 | 3.88 | 24.06 | 24.94 | 24.06 | 833281 |
| 1775860800 | 24 | -0.7 | -2.83 | 24.76 | 24.76 | 23.65 | 821283 |
| 1775774400 | 24.7 | -0.33 | -1.32 | 24.75 | 25.01 | 23.99 | 867811 |
| 1775688000 | 25.03 | 0.35 | 1.42 | 25.21 | 25.41 | 24.84 | 1204622 |
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.
