Premium
Atmus Filtration Technologies Inc (ATMU)
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 | -1.93 | -4.49255121043 | 42.96 | 43.205 | 40.22 | 895662 | 41.14998559 | CS |
| 4 | -2.51 | -5.76481396417 | 43.54 | 45.14 | 40.22 | 833430 | 42.70194823 | CS |
| 12 | 4.3 | 11.7070514566 | 36.73 | 45.14 | 36.03 | 809933 | 40.5018826 | CS |
| 26 | 11.8 | 40.3694834075 | 29.23 | 45.14 | 27.62 | 932394 | 35.10098974 | CS |
| 52 | 17.28 | 72.7578947368 | 23.75 | 45.14 | 21.09 | 1698144 | 29.59879698 | CS |
| 156 | 19.36 | 89.3401015228 | 21.67 | 45.14 | 18.21 | 1280359 | 28.45495491 | CS |
| 260 | 19.36 | 89.3401015228 | 21.67 | 45.14 | 18.21 | 1280359 | 28.45495491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 41.03 | 0.39 | 0.96 | 40.81 | 41.38 | 40.46 | 641720 |
| 1733960400 | 40.64 | -0.14 | -0.34 | 41.47 | 42 | 40.57 | 977927 |
| 1733874000 | 40.78 | -0.17 | -0.42 | 40.93 | 41.2 | 40.22 | 1216563 |
| 1733787600 | 40.95 | -1.69 | -3.96 | 42.74 | 42.82 | 40.81 | 1472739 |
| 1733528400 | 42.64 | -0.09 | -0.21 | 42.73 | 43.14 | 42.33 | 423894 |
| 1733442000 | 42.73 | -0.28 | -0.65 | 42.96 | 43.205 | 42.68 | 387185 |
| 1733355600 | 43.01 | 0.13 | 0.30 | 43.04 | 43.45 | 42.675 | 1222417 |
| 1733269200 | 42.88 | -0.76 | -1.74 | 43.52 | 43.7441 | 42.44 | 1265985 |
| 1733182800 | 43.64 | 0.35 | 0.81 | 43.51 | 44.75 | 43.435 | 1230692 |
| 1732917840 | 43.29 | 0.23 | 0.53 | 43.59 | 43.855 | 43.28 | 340849 |
| 1732750800 | 43.06 | -0.66 | -1.51 | 43.7 | 44.12 | 43 | 557035 |
| 1732664400 | 43.72 | -0.35 | -0.79 | 43.71 | 44.88 | 43.18 | 712987 |
| 1732578000 | 44.07 | -0.43 | -0.97 | 44.98 | 45.14 | 44.05 | 601099 |
| 1732318800 | 44.5 | 0.73 | 1.67 | 44.03 | 44.51 | 43.86 | 568654 |
| 1732232400 | 43.77 | 0.79 | 1.84 | 43.41 | 43.98 | 43.04 | 563908 |
| 1732146000 | 42.98 | -0.04 | -0.09 | 42.99 | 43.11 | 42.73 | 428622 |
| 1732059600 | 43.02 | 0.02 | 0.05 | 42.43 | 43.56 | 42.1125 | 691217 |
| 1731973200 | 43 | -0.26 | -0.60 | 43.35 | 43.63 | 42.91 | 1253337 |
| 1731714000 | 43.26 | 0.16 | 0.37 | 43.3 | 43.43 | 42.8 | 900266 |
| 1731627600 | 43.1 | -0.47 | -1.08 | 43.54 | 43.84 | 42.8 | 1019793 |
| 1731541200 | 43.57 | 1.01 | 2.37 | 42.88 | 43.82 | 42.54 | 911599 |
| 1731454800 | 42.56 | 0.19 | 0.45 | 42.78 | 42.88 | 42.12 | 1138260 |
| 1731368400 | 42.37 | -1.9 | -4.29 | 43.77 | 44.5 | 42.26 | 936499 |
| 1731109200 | 44.27 | 2.8 | 6.75 | 42.2 | 44.66 | 42.14 | 1484489 |
| 1731022800 | 41.47 | -0.05 | -0.12 | 41.35 | 41.97 | 41 | 1495012 |
| 1730936400 | 41.52 | 2.02 | 5.11 | 42.78 | 42.96 | 40.36 | 1246825 |
| 1730850000 | 39.5 | 0.63 | 1.62 | 38.93 | 39.79 | 38.81 | 1021419 |
| 1730763600 | 38.87 | -0.13 | -0.33 | 38.87 | 39.19 | 38.46 | 409517 |
| 1730500800 | 39 | 0.06 | 0.15 | 39.25 | 39.31 | 38.71 | 574940 |
| 1730414400 | 38.94 | -0.08 | -0.21 | 38.71 | 39.0275 | 38.29 | 603301 |
| 1730328000 | 39.02 | 0.03 | 0.08 | 38.67 | 39.85 | 38.55 | 656808 |
| 1730241600 | 38.99 | -0.89 | -2.23 | 39.62 | 39.62 | 38.91 | 603557 |
| 1730155200 | 39.88 | 0.47 | 1.19 | 39.76 | 40.1 | 39.47 | 501070 |
| 1729896000 | 39.41 | -0.46 | -1.15 | 40.04 | 40.23 | 39.19 | 398701 |
| 1729809600 | 39.87 | 0.85 | 2.18 | 39.07 | 39.92 | 38.79 | 1378039 |
| 1729723200 | 39.02 | 0.74 | 1.93 | 38.01 | 39.11 | 38.01 | 1123229 |
| 1729636800 | 38.28 | -1.05 | -2.67 | 39.05 | 39.105 | 38.24 | 618377 |
| 1729550400 | 39.33 | -0.46 | -1.16 | 39.8 | 39.89 | 39.13 | 629398 |
| 1729291200 | 39.79 | 0.01 | 0.03 | 39.78 | 40.185 | 39.62 | 472373 |
| 1729204800 | 39.78 | -0.22 | -0.55 | 40.08 | 40.29 | 39.63 | 725876 |
| 1729118400 | 40 | 0.84 | 2.15 | 39.45 | 40.15 | 39.21 | 616031 |
| 1729032000 | 39.16 | -0.29 | -0.74 | 39.5 | 39.71 | 39.08 | 412578 |
| 1728945600 | 39.45 | -0.15 | -0.38 | 39.6 | 40 | 39.42 | 464794 |
| 1728686400 | 39.6 | 1.21 | 3.15 | 38.4 | 39.7599 | 38.4 | 777933 |
| 1728600000 | 38.39 | -0.04 | -0.10 | 38.15 | 38.4 | 37.713 | 895763 |
| 1728513600 | 38.43 | -0.37 | -0.95 | 38.66 | 39.0783 | 38.33 | 806159 |
| 1728427200 | 38.8 | 0.21 | 0.54 | 38.59 | 39.03 | 38.2075 | 636526 |
| 1728340800 | 38.59 | 0.47 | 1.23 | 38.75 | 38.99 | 38.1 | 880124 |
| 1728081600 | 38.12 | 0.16 | 0.42 | 38.5 | 38.595 | 37.805 | 475652 |
| 1727995200 | 37.96 | 0.79 | 2.13 | 37.04 | 38.28 | 36.96 | 1836889 |
| 1727908800 | 37.17 | 0.06 | 0.16 | 36.89 | 37.52 | 36.76 | 559263 |
| 1727822400 | 37.11 | -0.42 | -1.12 | 37.54 | 37.73 | 36.93 | 550813 |
| 1727736000 | 37.53 | 0.15 | 0.40 | 37.14 | 37.71 | 37.05 | 574783 |
| 1727476800 | 37.38 | 0.22 | 0.59 | 37.34 | 37.4814 | 36.69 | 971227 |
| 1727390400 | 37.16 | -0.02 | -0.05 | 37.58 | 37.96 | 37.0501 | 424698 |
| 1727304000 | 37.18 | -0.11 | -0.29 | 37.29 | 37.81 | 37.17 | 780903 |
| 1727217600 | 37.29 | 0.54 | 1.47 | 37.15 | 37.625 | 36.83 | 709093 |
| 1727131200 | 36.75 | -0.4 | -1.08 | 37.15 | 37.49 | 36.62 | 775672 |
| 1726872000 | 37.15 | 0.43 | 1.17 | 36.7 | 37.84 | 36.61 | 1251197 |
| 1726785600 | 36.72 | 1.11 | 3.12 | 36.73 | 36.85 | 36.03 | 621487 |
| 1726699200 | 35.61 | -0.26 | -0.72 | 36.02 | 36.79 | 35.6 | 675409 |
| 1726612800 | 35.87 | 0.41 | 1.16 | 35.65 | 36.55 | 35.65 | 641324 |
| 1726526400 | 35.46 | 0.13 | 0.37 | 35.56 | 36.06 | 35.05 | 1691636 |
| 1726267200 | 35.33 | 0.25 | 0.71 | 35.54 | 35.83 | 35.08 | 878328 |
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
