Premium
ADT Inc (541)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.11267605634 | 7.1 | 7.1 | 7.05 | 64 | 7.0890625 | DE |
| 4 | -0.25 | -3.33333333333 | 7.5 | 7.5 | 7.05 | 1054 | 7.32968871 | DE |
| 12 | 0.25 | 3.57142857143 | 7 | 7.5 | 6.5 | 575 | 7.21724425 | DE |
| 26 | 0.55 | 8.20895522388 | 6.7 | 7.55 | 6.2 | 598 | 7.21213764 | DE |
| 52 | 1.05 | 16.935483871 | 6.2 | 7.55 | 5.85 | 617 | 6.87149921 | DE |
| 156 | 1.45 | 25 | 5.8 | 7.55 | 5.2 | 596 | 6.64306022 | DE |
| 260 | 1.45 | 25 | 5.8 | 7.55 | 5.2 | 596 | 6.64306022 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1740432420 | 7.05 | -0.05 | -0.70 | 7.05 | 7.05 | 7.05 | 28 |
| 1740173220 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1740086820 | 7.1 | -0.2 | -2.74 | 7.1 | 7.1 | 7.1 | 100 |
| 1740000420 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1739914020 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 629 |
| 1739827620 | 7.3 | 0.1 | 1.39 | 7.3 | 7.3 | 7.25 | 448 |
| 1739568420 | 7.2 | 0.05 | 0.70 | 7.2 | 7.2 | 7.2 | 10 |
| 1739482020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1739395620 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 40 |
| 1739309220 | 7.15 | -0.15 | -2.05 | 7.15 | 7.2 | 7.15 | 2111 |
| 1739222820 | 7.3 | -0.1 | -1.35 | 7.35 | 7.35 | 7.3 | 1100 |
| 1738963620 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738877220 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738790820 | 7.4 | 0.05 | 0.68 | 7.45 | 7.45 | 7.4 | 6750 |
| 1738704420 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1738618020 | 7.35 | -0.15 | -2.00 | 7.35 | 7.35 | 7.35 | 375 |
| 1738358820 | 7.5 | 0.2 | 2.74 | 7.5 | 7.5 | 7.5 | 6 |
| 1738272420 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1738186020 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1738099620 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1738013220 | 7.3 | 0.25 | 3.55 | 7.3 | 7.3 | 7.3 | 36 |
| 1737754020 | 7.05 | 0.05 | 0.71 | 7.05 | 7.05 | 7.05 | 1 |
| 1737667620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 18 |
| 1737581220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737494820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737408420 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737149220 | 7 | 0.2 | 2.94 | 7 | 7 | 7 | 20 |
| 1737062820 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1736976420 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1736890020 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 80 |
| 1736803620 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1736544420 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1736458020 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1736371620 | 6.8 | -0.1 | -1.45 | 6.8 | 6.8 | 6.8 | 3 |
| 1736285220 | 6.9 | 0.25 | 3.76 | 6.9 | 6.9 | 6.9 | 82 |
| 1736198820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735939620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735853220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735594020 | 6.65 | 0.05 | 0.76 | 6.7 | 6.7 | 6.65 | 28 |
| 1735334820 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1734989220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1734730020 | 6.6 | 0.1 | 1.54 | 6.6 | 6.6 | 6.6 | 4 |
| 1734643620 | 6.5 | -0.3 | -4.41 | 6.6 | 6.6 | 6.5 | 1499 |
| 1734557220 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.8 | 51 |
| 1734470820 | 6.75 | -0.3 | -4.26 | 6.75 | 6.75 | 6.75 | 202 |
| 1734384420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734125220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734038820 | 7.05 | -0.2 | -2.76 | 7 | 7.05 | 7 | 172 |
| 1733952420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733866020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733779620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733520420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733434020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733347620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733261220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733174820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732915620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732829220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732742820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732656420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
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
