Premium
A10 Networks Inc (ATEN)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 4 | 18.25 | 19.37 | 18.15 | 735985 | 18.84613425 | CS |
| 4 | 2.81 | 17.377860235 | 16.17 | 19.37 | 16.17 | 723803 | 17.68506292 | CS |
| 12 | 5.11 | 36.8421052632 | 13.87 | 19.37 | 13.68 | 553299 | 16.20887322 | CS |
| 26 | 5.44 | 40.1772525849 | 13.54 | 19.37 | 12.27 | 732068 | 14.45629226 | CS |
| 52 | 5.7 | 42.921686747 | 13.28 | 19.37 | 12.27 | 710097 | 14.21013467 | CS |
| 156 | 3.98 | 26.5333333333 | 15 | 19.79 | 10.035 | 760156 | 14.42189184 | CS |
| 260 | 12.35 | 186.274509804 | 6.63 | 19.79 | 3.43 | 742157 | 12.69397522 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 18.99 | -0.21 | -1.09 | 19.2 | 19.34 | 18.845 | 716448 |
| 1734392400 | 19.2 | 0.53 | 2.84 | 18.77 | 19.37 | 18.7 | 1244706 |
| 1734133200 | 18.67 | -0.3 | -1.58 | 18.91 | 18.9399 | 18.55 | 457565 |
| 1734046800 | 18.97 | 0.35 | 1.88 | 18.54 | 18.97 | 18.48 | 459123 |
| 1733960400 | 18.62 | 0.1 | 0.54 | 18.59 | 18.725 | 18.33 | 785094 |
| 1733874000 | 18.52 | 0.12 | 0.65 | 18.25 | 18.625 | 18.15 | 733437 |
| 1733787600 | 18.4 | 0.27 | 1.49 | 18.24 | 18.4 | 18.13 | 589616 |
| 1733528400 | 18.13 | 0.01 | 0.06 | 18.25 | 18.31 | 17.8535 | 648255 |
| 1733442000 | 18.12 | 0.1 | 0.55 | 17.99 | 18.27 | 17.81 | 1217491 |
| 1733355600 | 18.02 | 0.79 | 4.59 | 17.27 | 18.03 | 17.24 | 603614 |
| 1733269200 | 17.23 | -0.27 | -1.54 | 17.37 | 17.675 | 17.135 | 530857 |
| 1733182800 | 17.5 | 0.45 | 2.64 | 16.84 | 17.51 | 16.805 | 782930 |
| 1732917840 | 17.05 | -0.08 | -0.47 | 17.11 | 17.18 | 16.78 | 424320 |
| 1732750800 | 17.13 | 0.19 | 1.12 | 16.95 | 17.17 | 16.84 | 727335 |
| 1732664400 | 16.94 | 0.45 | 2.73 | 16.469999 | 16.96 | 16.36 | 1528689 |
| 1732578000 | 16.489999 | -0.13 | -0.78 | 16.71 | 16.76 | 16.48 | 561123 |
| 1732318800 | 16.62 | 0.06 | 0.36 | 16.68 | 16.84 | 16.57 | 651009 |
| 1732232400 | 16.559999 | 0.08 | 0.49 | 16.59 | 16.73 | 16.46 | 755871 |
| 1732146000 | 16.48 | 0.08 | 0.49 | 16.42 | 16.559999 | 16.27 | 618871 |
| 1732059600 | 16.399999 | 0.05 | 0.31 | 16.17 | 16.46 | 16.17 | 432342 |
| 1731973200 | 16.35 | -0.09 | -0.55 | 16.42 | 16.614999 | 16.34 | 675353 |
| 1731714000 | 16.44 | -0.12 | -0.72 | 16.55 | 16.55 | 16.329999 | 478912 |
| 1731627600 | 16.559999 | 0.04 | 0.24 | 16.46 | 16.585 | 16.3 | 663502 |
| 1731541200 | 16.52 | -0.16 | -0.96 | 16.719999 | 16.92 | 16.45 | 862771 |
| 1731454800 | 16.68 | 0.06 | 0.36 | 16.55 | 16.81 | 16.482 | 785670 |
| 1731368400 | 16.62 | 0.42 | 2.59 | 16.12 | 16.71 | 15.98 | 1066843 |
| 1731109200 | 16.2 | 0.74 | 4.79 | 15.18 | 16.28 | 15.14 | 982763 |
| 1731022800 | 15.46 | 0.22 | 1.44 | 15.31 | 15.5299 | 15.21 | 1351975 |
| 1730936400 | 15.24 | 0.52 | 3.53 | 15 | 15.42 | 15 | 800010 |
| 1730850000 | 14.72 | 0.26 | 1.80 | 14.44 | 14.74 | 14.37 | 431533 |
| 1730763600 | 14.46 | -0.16 | -1.09 | 14.57 | 14.69 | 14.42 | 336418 |
| 1730500800 | 14.62 | -0.03 | -0.20 | 14.69 | 14.85 | 14.57 | 377206 |
| 1730414400 | 14.65 | -0.09 | -0.61 | 14.74 | 14.83 | 14.56 | 436857 |
| 1730328000 | 14.74 | 0.07 | 0.48 | 14.66 | 14.845 | 14.61 | 327705 |
| 1730241600 | 14.67 | 0.11 | 0.76 | 14.53 | 14.73 | 14.495 | 226925 |
| 1730155200 | 14.56 | 0.06 | 0.41 | 14.63 | 14.68 | 14.53 | 227977 |
| 1729896000 | 14.5 | 0.18 | 1.26 | 14.41 | 14.54 | 14.36 | 373511 |
| 1729809600 | 14.32 | -0.16 | -1.10 | 14.49 | 14.53 | 14.23 | 316800 |
| 1729723200 | 14.48 | -0.31 | -2.10 | 14.73 | 14.745 | 14.34 | 253910 |
| 1729636800 | 14.79 | 0.27 | 1.86 | 14.6 | 14.93 | 14.521 | 288493 |
| 1729550400 | 14.52 | -0.07 | -0.48 | 14.69 | 14.83 | 14.5 | 231012 |
| 1729291200 | 14.59 | -0.14 | -0.95 | 14.77 | 14.8 | 14.57 | 251644 |
| 1729204800 | 14.73 | 0.01 | 0.07 | 14.77 | 14.85 | 14.65 | 231459 |
| 1729118400 | 14.72 | 0.1 | 0.68 | 14.68 | 14.76 | 14.56 | 255081 |
| 1729032000 | 14.62 | -0.1 | -0.68 | 14.72 | 14.82 | 14.61 | 312439 |
| 1728945600 | 14.72 | -0.19 | -1.27 | 14.91 | 14.91 | 14.67 | 238648 |
| 1728686400 | 14.91 | 0.13 | 0.88 | 14.83 | 14.97 | 14.72 | 264670 |
| 1728600000 | 14.78 | 0.18 | 1.23 | 14.48 | 14.78 | 14.43 | 416447 |
| 1728513600 | 14.6 | 0.22 | 1.53 | 14.32 | 14.67 | 14.29 | 606384 |
| 1728427200 | 14.38 | 0.19 | 1.34 | 14.16 | 14.4 | 14.01 | 470638 |
| 1728340800 | 14.19 | -0.12 | -0.84 | 14.18 | 14.305 | 14.08 | 285373 |
| 1728081600 | 14.31 | 0.16 | 1.13 | 14.35 | 14.35 | 14.12 | 283341 |
| 1727995200 | 14.15 | -0.14 | -0.98 | 14.19 | 14.37 | 14.13 | 312444 |
| 1727908800 | 14.29 | 0.14 | 0.99 | 14.13 | 14.33 | 14.11 | 375371 |
| 1727822400 | 14.15 | -0.29 | -2.01 | 14.41 | 14.46 | 14.09 | 489897 |
| 1727736000 | 14.44 | 0.25 | 1.76 | 14.19 | 14.5 | 14.15 | 657588 |
| 1727476800 | 14.19 | 0.14 | 1.00 | 14.19 | 14.34 | 14.075 | 446739 |
| 1727390400 | 14.05 | 0.32 | 2.33 | 13.88 | 14.105 | 13.79 | 512042 |
| 1727304000 | 13.73 | -0.08 | -0.58 | 13.83 | 13.9 | 13.68 | 616069 |
| 1727217600 | 13.81 | 0.02 | 0.15 | 13.87 | 13.945 | 13.8 | 370001 |
| 1727131200 | 13.79 | -0.23 | -1.64 | 14.13 | 14.145 | 13.74 | 522213 |
| 1726872000 | 14.02 | 0.04 | 0.29 | 13.99 | 14.165 | 13.91 | 3645952 |
| 1726785600 | 13.98 | 0.17 | 1.23 | 14.03 | 14.04 | 13.79 | 470221 |
| 1726699200 | 13.81 | 0.07 | 0.51 | 13.71 | 14 | 13.67 | 542621 |
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
