Premium
ADTRAN Holdings Inc (QH9)
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 | -2.539 | -23.5201482168 | 10.795 | 10.795 | 7.592 | 11248 | 8.39219082 | DE |
| 4 | -2.229 | -21.2589413448 | 10.485 | 11.6 | 7.592 | 9152 | 9.90321394 | DE |
| 12 | 0.356 | 4.50632911392 | 7.9 | 11.6 | 7.592 | 9761 | 9.68982318 | DE |
| 26 | 3.535 | 74.8782037704 | 4.721 | 11.6 | 4.721 | 9926 | 8.13206778 | DE |
| 52 | 2.774 | 50.6019700839 | 5.482 | 11.6 | 4.05 | 11390 | 6.29209014 | DE |
| 156 | -11.31 | -57.8043544925 | 19.566 | 25.1 | 4.05 | 31632 | 12.23890762 | DE |
| 260 | -11.31 | -57.8043544925 | 19.566 | 25.1 | 4.05 | 31632 | 12.23890762 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 8.18 | 0.46 | 5.93 | 7.882 | 8.252 | 7.592 | 2895 |
| 1741728420 | 7.722 | -0.09 | -1.18 | 7.852 | 7.852 | 7.596 | 7073 |
| 1741642020 | 7.814 | -0.58 | -6.93 | 8.4019999 | 8.5879999 | 7.71 | 15132 |
| 1741382820 | 8.396 | -0.37 | -4.22 | 8.876 | 8.904 | 8.0239999 | 15936 |
| 1741296420 | 8.766 | -0.86 | -8.93 | 9.644 | 9.644 | 8.766 | 10354 |
| 1741210020 | 9.626 | -0.37 | -3.74 | 10.795 | 10.795 | 9.432 | 7747 |
| 1741123620 | 10 | 0 | 0.00 | 10.074999 | 10.36 | 9.666 | 9391 |
| 1741037220 | 10 | 0.06 | 0.60 | 10.154999 | 10.59 | 10 | 7050 |
| 1740778020 | 9.94 | -0.33 | -3.17 | 10.31 | 10.455 | 9.94 | 4396 |
| 1740691620 | 10.265 | 0.16 | 1.53 | 10.1 | 11.6 | 10.1 | 23416 |
| 1740605220 | 10.11 | 0.31 | 3.16 | 9.91 | 10.34 | 9.86 | 7969 |
| 1740518820 | 9.8 | -0.41 | -4.02 | 10.074999 | 10.3 | 9.672 | 2786 |
| 1740432420 | 10.21 | -0.25 | -2.34 | 10.494999 | 10.494999 | 10 | 7169 |
| 1740173220 | 10.455 | -0.44 | -3.99 | 10.86 | 11 | 10.455 | 5489 |
| 1740086820 | 10.89 | -0.33 | -2.90 | 10.965 | 11 | 9.378 | 8143 |
| 1740000420 | 11.215 | 0.02 | 0.18 | 10.99 | 11.215 | 10.815 | 4652 |
| 1739914020 | 11.195 | 0.19 | 1.73 | 11 | 11.375 | 11 | 4399 |
| 1739827620 | 11.005 | -0.13 | -1.17 | 11.35 | 11.35 | 10.715 | 7953 |
| 1739568420 | 11.135 | 0.1 | 0.86 | 11.29 | 11.5 | 11.06 | 23450 |
| 1739482020 | 11.04 | 0.43 | 4.10 | 10.695 | 11.35 | 10.65 | 7620 |
| 1739395620 | 10.605 | -0.03 | -0.28 | 10.485 | 10.685 | 10.485 | 2906 |
| 1739309220 | 10.635 | -0.37 | -3.32 | 10.83 | 11 | 10.635 | 5625 |
| 1739222820 | 11 | 0.32 | 3.00 | 10.805 | 11.35 | 10.64 | 4830 |
| 1738963620 | 10.68 | -0.32 | -2.91 | 10.79 | 11.2 | 10.435 | 7721 |
| 1738877220 | 11 | 0.55 | 5.26 | 10.61 | 11 | 10.15 | 16186 |
| 1738790820 | 10.449999 | 0.44 | 4.40 | 9.99 | 10.449999 | 9.782 | 3197 |
| 1738704420 | 10.01 | -0.09 | -0.89 | 10.09 | 10.09 | 9.722 | 5651 |
| 1738618020 | 10.1 | 0.1 | 1.04 | 9.756 | 10.5 | 9.756 | 7403 |
| 1738358820 | 9.996 | -0.3 | -2.95 | 10.225 | 10.525 | 9.996 | 5001 |
| 1738272420 | 10.3 | 0.6 | 6.19 | 9.314 | 10.645 | 9.314 | 13452 |
| 1738186020 | 9.6999999 | 0.46 | 4.98 | 9.242 | 9.6999999 | 9.24 | 5946 |
| 1738099620 | 9.24 | 0.24 | 2.67 | 9.112 | 9.31 | 9.112 | 4738 |
| 1738013220 | 9 | -0.82 | -8.33 | 9.7159999 | 9.8 | 8.698 | 12192 |
| 1737754020 | 9.818 | -0.12 | -1.23 | 9.92 | 10.029999 | 9.6999999 | 2829 |
| 1737667620 | 9.94 | -0.12 | -1.14 | 10.275 | 10.275 | 9.94 | 8017 |
| 1737581220 | 10.055 | 0.06 | 0.59 | 10.195 | 10.654999 | 9.948 | 11203 |
| 1737494820 | 9.996 | -0.03 | -0.29 | 9.9979999 | 10.295 | 9.922 | 23771 |
| 1737408420 | 10.025 | 0.05 | 0.55 | 10.145 | 10.145 | 9.9019999 | 14209 |
| 1737149220 | 9.97 | 0.13 | 1.30 | 9.864 | 9.97 | 9.65 | 12122 |
| 1737062820 | 9.842 | 0 | 0.04 | 9.938 | 10 | 9.662 | 9361 |
| 1736976420 | 9.8379999 | 0.16 | 1.63 | 9.94 | 10.08 | 9.662 | 3857 |
| 1736890020 | 9.68 | -0.12 | -1.22 | 9.72 | 10 | 9.68 | 5852 |
| 1736803620 | 9.8 | -0.2 | -1.96 | 9.8 | 9.8 | 9.526 | 6570 |
| 1736544420 | 9.996 | 0.04 | 0.44 | 10 | 10.135 | 9.734 | 6220 |
| 1736458020 | 9.952 | -0.24 | -2.38 | 10.195 | 10.199999 | 9.9499999 | 5084 |
| 1736371620 | 10.195 | 0.84 | 8.92 | 9.2319999 | 10.345 | 9.2319999 | 29876 |
| 1736285220 | 9.36 | 0.01 | 0.11 | 9.4019999 | 9.408 | 9.086 | 22703 |
| 1736198820 | 9.35 | 0.65 | 7.47 | 8.5 | 9.4499999 | 8.5 | 28103 |
| 1735939620 | 8.6999999 | 0.27 | 3.25 | 8.426 | 8.75 | 8.4019999 | 10673 |
| 1735853220 | 8.426 | 0.64 | 8.22 | 7.852 | 8.426 | 7.852 | 16709 |
| 1735594020 | 7.786 | -0.07 | -0.92 | 7.758 | 7.894 | 7.758 | 2798 |
| 1735334820 | 7.858 | -0.18 | -2.19 | 7.994 | 8.05 | 7.854 | 3058 |
| 1734989220 | 8.034 | 0.29 | 3.77 | 7.842 | 8.07 | 7.668 | 14732 |
| 1734730020 | 7.742 | -0.29 | -3.56 | 8.0779999 | 8.14 | 7.742 | 13328 |
| 1734643620 | 8.028 | 0.23 | 2.90 | 7.934 | 8.19 | 7.934 | 6358 |
| 1734557220 | 7.802 | -0.25 | -3.13 | 7.9 | 8.2639999 | 7.802 | 4454 |
| 1734470820 | 8.054 | -0.1 | -1.18 | 8.002 | 8.22 | 7.974 | 4650 |
| 1734384420 | 8.15 | -0.03 | -0.39 | 8.2319999 | 8.336 | 8.01 | 4499 |
| 1734125220 | 8.182 | -0.33 | -3.88 | 8.5619999 | 8.77 | 8.182 | 4782 |
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
