Premium
Atkore Inc (ATKR)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.04 | -7.11663371929 | 70.82 | 72.715 | 65.78 | 674825 | 69.75996718 | CS |
| 4 | -21.51 | -24.6419979379 | 87.29 | 88.09 | 62.62 | 946827 | 69.62114379 | CS |
| 12 | -27.37 | -29.3827160494 | 93.15 | 95.72 | 62.62 | 638538 | 77.46296914 | CS |
| 26 | -30.65 | -31.7847143005 | 96.43 | 105.275 | 62.62 | 667452 | 84.48403704 | CS |
| 52 | -77 | -53.9291217257 | 142.78 | 194.98 | 62.62 | 672285 | 113.33446802 | CS |
| 156 | -38.08 | -36.6647409975 | 103.86 | 194.98 | 62.62 | 518157 | 117.49753992 | CS |
| 260 | 24 | 57.4437529919 | 41.78 | 194.98 | 10.85 | 490759 | 96.61489329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 570021 |
| 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 | 932210 |
| 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 | 772812 |
| 1738366800 | 81.44 | -2.13 | -2.55 | 83.42 | 83.63 | 80.75 | 538188 |
| 1738280400 | 83.57 | 3.02 | 3.75 | 81.67 | 83.86 | 81.145 | 391766 |
| 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 |
| 1738021200 | 82.55 | -2.35 | -2.77 | 84.38 | 84.735 | 81.605 | 463950 |
| 1737762000 | 84.9 | -2.45 | -2.80 | 87.29 | 88.09 | 84.44 | 315710 |
| 1737675600 | 87.35 | 0 | 0.00 | 87.35 | 87.35 | 87.35 | 0 |
| 1737589200 | 87.35 | -0.83 | -0.94 | 88.6 | 89.465 | 87.24 | 387038 |
| 1737502800 | 88.18 | 3.01 | 3.53 | 86.5 | 88.71 | 85.72 | 413045 |
| 1737157200 | 85.17 | 1.72 | 2.06 | 84.5 | 85.49 | 83.09 | 988954 |
| 1737070800 | 83.45 | -0.31 | -0.37 | 83.83 | 84.23 | 82.46 | 275063 |
| 1736984400 | 83.76 | 0.93 | 1.12 | 85.51 | 85.51 | 82.9501 | 389984 |
| 1736898000 | 82.83 | -1.65 | -1.95 | 85.03 | 86.175 | 81.35 | 502019 |
| 1736811600 | 84.48 | 2.64 | 3.23 | 81.02 | 84.61 | 80.27 | 358478 |
| 1736552400 | 81.84 | -1 | -1.21 | 81.605 | 84.6 | 81.5 | 358830 |
| 1736379600 | 82.84 | -4.14 | -4.76 | 84.7881 | 84.7881 | 82.13 | 571031 |
| 1736293200 | 86.98 | 0.35 | 0.40 | 87.205 | 88.96 | 86.4 | 383465 |
| 1736206800 | 86.63 | 3.19 | 3.82 | 84.945 | 87.43 | 84.4034 | 515941 |
| 1735947600 | 83.44 | 2.01 | 2.47 | 81.88 | 83.46 | 80.815 | 443007 |
| 1735861200 | 81.43 | -2.02 | -2.42 | 84.34 | 85.83 | 80.7025 | 399857 |
| 1735688400 | 83.45 | 0.75 | 0.91 | 83.16 | 83.48 | 82.5362 | 323044 |
| 1735602000 | 82.7 | -0.67 | -0.80 | 82.91 | 84.17 | 81.25 | 429365 |
| 1735342800 | 83.37 | -0.53 | -0.63 | 83.21 | 84.94 | 81.7 | 404497 |
| 1735256400 | 83.9 | 0.69 | 0.83 | 83.75 | 83.945 | 81.56 | 222041 |
| 1735077840 | 83.21 | 0.29 | 0.35 | 82.94 | 83.44 | 82.0977 | 130867 |
| 1734997200 | 82.92 | -0.48 | -0.58 | 83.17 | 83.41 | 81.64 | 327432 |
| 1734738000 | 83.4 | 0.68 | 0.82 | 81.1 | 84.16 | 81.01 | 1051911 |
| 1734651600 | 82.72 | 0.7 | 0.85 | 83.165 | 83.6299 | 81.1867 | 488278 |
| 1734565200 | 82.02 | -3.29 | -3.86 | 85.37 | 86.71 | 81.76 | 570091 |
| 1734478800 | 85.31 | 0.7 | 0.83 | 84.665 | 86.46 | 83.59 | 757074 |
| 1734392400 | 84.61 | -0.23 | -0.27 | 84 | 85.79 | 83.43 | 469496 |
| 1734133200 | 84.84 | -1.94 | -2.24 | 86.99 | 86.99 | 84.15 | 481563 |
| 1734046800 | 86.78 | -1.91 | -2.15 | 88.49 | 89.46 | 85.85 | 464992 |
| 1733960400 | 88.69 | -0.33 | -0.37 | 90.66 | 90.66 | 88.355 | 621371 |
| 1733874000 | 89.02 | -1.84 | -2.03 | 89.77 | 89.96 | 87.59 | 563330 |
| 1733787600 | 90.86 | 1.86 | 2.09 | 89.675 | 91.965 | 89.675 | 547826 |
| 1733528400 | 89 | -1.18 | -1.31 | 90.89 | 91.255 | 88.4 | 380771 |
| 1733442000 | 90.18 | -3.47 | -3.71 | 94.115 | 94.2 | 89.95 | 440572 |
| 1733355600 | 93.65 | -0.23 | -0.24 | 93.8006 | 95.72 | 91.79 | 399543 |
| 1733269200 | 93.88 | -0.3 | -0.32 | 94.0054 | 95.2914 | 92.13 | 335815 |
| 1733182800 | 94.18 | -0.13 | -0.14 | 94.64 | 95.05 | 93.3 | 570619 |
| 1732917840 | 94.31 | 1.14 | 1.22 | 94.0999 | 94.77 | 92.4 | 334699 |
| 1732750800 | 93.17 | -1.78 | -1.87 | 95.34 | 95.655 | 91.45 | 726101 |
| 1732664400 | 94.95 | 0.34 | 0.36 | 96.6 | 97.32 | 93.92 | 1174264 |
| 1732578000 | 94.61 | 4.92 | 5.49 | 91.55 | 94.79 | 90.3061 | 941627 |
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
