Premium
Atkore Inc (ATKR)
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 | 6.1 | 10.5481583953 | 57.83 | 65.7 | 55.62 | 541383 | 61.947315 | CS |
| 4 | 1.92 | 3.09627479439 | 62.01 | 65.7 | 49.92 | 560789 | 58.21154546 | CS |
| 12 | -19.7 | -23.5561401411 | 83.63 | 83.63 | 49.92 | 742804 | 63.7931828 | CS |
| 26 | -22.88 | -26.3564105518 | 86.81 | 105.275 | 49.92 | 671313 | 75.66957798 | CS |
| 52 | -112.45 | -63.7543939222 | 176.38 | 185.42 | 49.92 | 692615 | 97.04889197 | CS |
| 156 | -31.36 | -32.9100640151 | 95.29 | 194.98 | 49.92 | 526832 | 114.57356414 | CS |
| 260 | 41.87 | 189.800543971 | 22.06 | 194.98 | 20.25 | 492660 | 98.06137635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 63.93 | -0.57 | -0.88 | 63.82 | 64.73 | 63.2853 | 273006 |
| 1745534400 | 64.5 | 2.5 | 4.03 | 62.43 | 64.815 | 62 | 459405 |
| 1745448000 | 62 | -0.66 | -1.05 | 64.285 | 65.7 | 61.49 | 540757 |
| 1745361600 | 62.66 | 5.93 | 10.45 | 62.32 | 62.8 | 60 | 822749 |
| 1745275200 | 56.73 | -1.77 | -3.03 | 57.83 | 57.83 | 55.62 | 342622 |
| 1744929600 | 58.5 | 0.76 | 1.32 | 57.43 | 59.25 | 57.3 | 839448 |
| 1744843200 | 57.74 | 0.77 | 1.35 | 57.03 | 58.82 | 56.371 | 404757 |
| 1744756800 | 56.97 | -1.03 | -1.78 | 57.69 | 58.8463 | 56.685 | 380614 |
| 1744670400 | 58 | -0.01 | -0.02 | 59.24 | 59.24 | 57.05 | 355709 |
| 1744411200 | 58.01 | 1.31 | 2.31 | 56.8 | 58.1 | 55.11 | 585544 |
| 1744324800 | 56.7 | -2.83 | -4.75 | 56.7 | 57.8812 | 54.88 | 498423 |
| 1744238400 | 59.53 | 7.51 | 14.44 | 51.23 | 60.39 | 51.1 | 1020125 |
| 1744152000 | 52.02 | -2.03 | -3.76 | 55.52 | 55.665 | 51 | 565940 |
| 1744065600 | 54.05 | -0.01 | -0.02 | 51.45 | 56.7999 | 49.92 | 813693 |
| 1743806400 | 54.06 | -0.93 | -1.69 | 52.96 | 54.43 | 50.44 | 717875 |
| 1743720000 | 54.99 | -6.49 | -10.56 | 57.9 | 58.24 | 54.9 | 617190 |
| 1743633600 | 61.48 | 1.46 | 2.43 | 59.3 | 61.645 | 59.02 | 375666 |
| 1743547200 | 60.02 | 0.03 | 0.05 | 60 | 60.38 | 58.47 | 483690 |
| 1743460800 | 59.99 | -0.6 | -0.99 | 59.85 | 60.54 | 58.13 | 477836 |
| 1743201600 | 60.59 | -1.74 | -2.79 | 62.01 | 62.49 | 60.04 | 352948 |
| 1743115200 | 62.33 | -0.62 | -0.98 | 62.9 | 63.37 | 60.785 | 443112 |
| 1743028800 | 62.95 | -1.25 | -1.95 | 63.99 | 64.97 | 62.78 | 432335 |
| 1742942400 | 64.2 | 1.34 | 2.13 | 63.21 | 64.36 | 62.99 | 704982 |
| 1742856000 | 62.86 | 0.25 | 0.40 | 63.75 | 64.2 | 62.44 | 596932 |
| 1742596800 | 62.61 | -1.32 | -2.06 | 62.83 | 63.62 | 62.003 | 928879 |
| 1742510400 | 63.93 | -2.66 | -3.99 | 65.87 | 66.709999 | 63.93 | 744677 |
| 1742424000 | 66.59 | 1.55 | 2.38 | 64.84 | 67.57 | 64.84 | 709065 |
| 1742337600 | 65.04 | -0.96 | -1.45 | 65.48 | 66.019999 | 64.795 | 463580 |
| 1742251200 | 66 | 1.48 | 2.29 | 64.67 | 67.32 | 64.67 | 692820 |
| 1741992000 | 64.519999 | 1.95 | 3.12 | 63.94 | 65.08 | 63.34 | 429144 |
| 1741905600 | 62.57 | -1.17 | -1.84 | 64.08 | 64.135 | 61.96 | 394210 |
| 1741819200 | 63.74 | 1.06 | 1.69 | 63.45 | 64.43 | 62.4 | 600543 |
| 1741732800 | 62.68 | -2.87 | -4.38 | 65.73 | 65.775 | 62.56 | 892656 |
| 1741646400 | 65.55 | 0.68 | 1.05 | 64.08 | 66.11 | 64.08 | 614062 |
| 1741390800 | 64.87 | 0.17 | 0.26 | 63.95 | 66 | 63.555 | 656151 |
| 1741304400 | 64.7 | 2.39 | 3.84 | 60.97 | 65.36 | 60.97 | 717210 |
| 1741218000 | 62.31 | 3.07 | 5.18 | 60.04 | 62.35 | 59.55 | 517996 |
| 1741131600 | 59.24 | 0.35 | 0.59 | 57.78 | 60.25 | 55.91 | 771770 |
| 1741045200 | 58.89 | -2.61 | -4.24 | 62.03 | 62.63 | 58.49 | 730898 |
| 1740786000 | 61.5 | -0.79 | -1.27 | 62.31 | 62.77 | 60.53 | 862264 |
| 1740699600 | 62.29 | -1.02 | -1.61 | 63.68 | 64.86 | 62.24 | 831613 |
| 1740613200 | 63.31 | -0.42 | -0.66 | 64.51 | 65.629999 | 63.2 | 835671 |
| 1740526800 | 63.73 | -0.73 | -1.13 | 64.16 | 64.69 | 62.89 | 699299 |
| 1740440400 | 64.459999 | -1.32 | -2.01 | 65.8 | 65.94 | 64.42 | 664144 |
| 1740181200 | 65.78 | -1.49 | -2.21 | 68.08 | 68.1462 | 65.2499 | 571197 |
| 1740094800 | 67.27 | -0.96 | -1.41 | 68.31 | 68.66 | 66.3 | 457588 |
| 1740008400 | 68.23 | -1.96 | -2.79 | 69.34 | 69.945 | 67.54 | 735939 |
| 1739922000 | 70.19 | -2.32 | -3.20 | 72.26 | 72.26 | 70.18 | 808440 |
| 1739576400 | 72.51 | 2.56 | 3.66 | 70.82 | 72.715 | 70.065 | 697332 |
| 1739490000 | 69.95 | 0.54 | 0.78 | 69.91 | 70.48 | 68.935 | 577221 |
| 1739403600 | 69.41 | -1.81 | -2.54 | 70.01 | 70.62 | 68.77 | 568590 |
| 1739317200 | 71.22 | 1.78 | 2.56 | 68.89 | 72.42 | 68.89 | 986574 |
| 1739230800 | 69.44 | 3.98 | 6.08 | 65.56 | 69.78 | 65 | 891964 |
| 1738971600 | 65.459999 | -0.11 | -0.17 | 66.11 | 66.91 | 64.83 | 946766 |
| 1738885200 | 65.569999 | -0.02 | -0.03 | 66.31 | 68.9 | 65.1326 | 1385737 |
| 1738798800 | 65.59 | 1.46 | 2.28 | 64.019999 | 66.06 | 63.2014 | 1795918 |
| 1738712400 | 64.129999 | -15.59 | -19.56 | 63.8 | 70.69 | 62.62 | 4727285 |
| 1738626000 | 79.72 | -1.72 | -2.11 | 78.57 | 82.275 | 78 | 809015 |
| 1738366800 | 81.44 | -2.13 | -2.55 | 83.63 | 83.63 | 80.75 | 534055 |
| 1738280400 | 83.57 | 3.02 | 3.75 | 81.67 | 83.86 | 81.145 | 391759 |
| 1738194000 | 80.55 | -0.56 | -0.69 | 81.05 | 82.15 | 80.31 | 304006 |
| 1738107600 | 81.11 | -1.44 | -1.74 | 82.76 | 83.05 | 79.96 | 591864 |
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
