Premium
ATCO Ltd (QX) (ACLLF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 1.74899096675 | 52.03 | 53 | 51.63 | 7532 | 52.03766285 | CS |
| 4 | 0.94 | 1.80769230769 | 52 | 53 | 49.994 | 27502 | 51.2264598 | CS |
| 12 | 1.55 | 3.01615100214 | 51.39 | 53 | 46.02 | 16667 | 50.91282037 | CS |
| 26 | 11.796 | 28.6700369434 | 41.144 | 53 | 40.948 | 11059 | 50.25467985 | CS |
| 52 | 16.1 | 43.7024972856 | 36.84 | 53 | 34.71 | 9562 | 44.54018504 | CS |
| 156 | 24.152 | 83.896067806 | 28.788 | 53 | 24 | 13042 | 34.09814204 | CS |
| 260 | 18.16 | 52.2139160437 | 34.78 | 53 | 24 | 9644 | 33.91510739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 52.188 | 0.56 | 1.08 | 51.885 | 52.188 | 51.65 | 2149 |
| 1783373340 | 51.63 | -0.4 | -0.77 | 51.63 | 51.63 | 51.63 | 416 |
| 1783027740 | 52.03 | -0.37 | -0.71 | 52.03 | 52.03 | 52.03 | 20030 |
| 1782941280 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1782854880 | 52.4 | -0.1 | -0.19 | 52.59 | 52.59 | 52.104 | 26584 |
| 1782768300 | 52.5 | 0.23 | 0.44 | 52.252 | 52.5 | 52.252 | 1442 |
| 1782509280 | 52.27 | 0.73 | 1.42 | 52 | 52.27 | 52 | 17910 |
| 1782422460 | 51.54 | 1 | 1.98 | 51.54 | 51.54 | 51.54 | 13174 |
| 1782336540 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1782250140 | 50.54 | 0.55 | 1.09 | 50.46 | 50.54 | 50.36 | 158752 |
| 1782163500 | 49.994 | -1.21 | -2.36 | 49.994 | 49.994 | 49.994 | 462 |
| 1781818140 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1781731740 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1781645340 | 51.2 | -0.03 | -0.06 | 51.2 | 51.2 | 51.2 | 16429 |
| 1781558940 | 51.23 | -0.28 | -0.54 | 51.23 | 51.23 | 51.23 | 64639 |
| 1781299740 | 51.51 | -0.39 | -0.75 | 51.37 | 51.51 | 51.37 | 17668 |
| 1781213220 | 51.9 | 0 | 0.00 | 51.93 | 51.93 | 51.76 | 38795 |
| 1781126940 | 51.9 | 0 | 0.00 | 52 | 52 | 51.9 | 6576 |
| 1781040540 | 51.9 | 1 | 1.96 | 51.9 | 51.9 | 51.9 | 13677 |
| 1780954140 | 50.9 | -0.79 | -1.53 | 51.99 | 52 | 50.835 | 66423 |
| 1780694940 | 51.692 | 0.53 | 1.04 | 51.5 | 52 | 51.235 | 50430 |
| 1780608540 | 51.1585 | 0 | 0.00 | 51.1585 | 51.1585 | 51.1585 | 0 |
| 1780522140 | 51.1585 | 0.61 | 1.20 | 50.88 | 51.162 | 50.88 | 14930 |
| 1780435740 | 50.55 | 1.61 | 3.29 | 49.81 | 50.55 | 49.81 | 40081 |
| 1780349340 | 48.94 | -0.56 | -1.13 | 48.92 | 48.94 | 48.87 | 8728 |
| 1780090080 | 49.5 | -0.88 | -1.74 | 49.66 | 49.71 | 49.47 | 6018 |
| 1780003320 | 50.377 | -0.61 | -1.20 | 50.258 | 50.377 | 50.258 | 15144 |
| 1779917340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1779830940 | 50.99 | -0.83 | -1.60 | 51.01 | 51.19 | 50.7 | 44143 |
| 1779484920 | 51.82 | 0.36 | 0.70 | 51.82 | 51.82 | 51.82 | 10670 |
| 1779398880 | 51.46 | 0 | 0.00 | 51.46 | 51.46 | 51.46 | 7588 |
| 1779312300 | 51.46 | 0.92 | 1.82 | 51 | 51.46 | 51 | 5431 |
| 1779225660 | 50.54 | 0.62 | 1.24 | 50.54 | 50.54 | 50.54 | 4638 |
| 1779139200 | 49.92 | 0 | 0.00 | 49.92 | 49.92 | 49.92 | 0 |
| 1778880000 | 49.92 | -0.78 | -1.54 | 50.64 | 50.64 | 49.92 | 34319 |
| 1778793900 | 50.7 | 0.84 | 1.68 | 50.28 | 50.7 | 50.28 | 7065 |
| 1778707380 | 49.86 | -0.19 | -0.38 | 50.06 | 50.06 | 49.79 | 3213 |
| 1778621340 | 50.05 | -0.04 | -0.08 | 50.05 | 50.05 | 50.05 | 2390 |
| 1778534940 | 50.09 | 0.27 | 0.54 | 49.94 | 50.51 | 49.94 | 5479 |
| 1778275200 | 49.82 | 0.09 | 0.18 | 49.87 | 49.87 | 49.6 | 2143 |
| 1778188800 | 49.73 | 0.07 | 0.14 | 50.32 | 50.32 | 49.73 | 5757 |
| 1778102520 | 49.66 | -0.8 | -1.59 | 49.74 | 50.83 | 49.55 | 8289 |
| 1778016000 | 50.46 | 0.44 | 0.88 | 50.6 | 50.65 | 50.46 | 12056 |
| 1777930200 | 50.022 | 0 | 0.00 | 50.022 | 50.022 | 50.022 | 0 |
| 1777671000 | 50.022 | 0 | 0.00 | 50.022 | 50.022 | 50.022 | 3467 |
| 1777584540 | 50.022 | 0.06 | 0.12 | 50.11 | 50.12 | 50.022 | 370 |
| 1777498140 | 49.96 | -0.54 | -1.07 | 49.96 | 49.96 | 49.96 | 125 |
| 1777411800 | 50.5 | 0.62 | 1.23 | 50.13 | 50.5 | 50.13 | 300 |
| 1777325400 | 49.884 | 0.23 | 0.47 | 46.02 | 49.92 | 46.02 | 658 |
| 1777065780 | 49.65 | 0.22 | 0.45 | 49.75 | 49.75 | 49.65 | 836 |
| 1776979740 | 49.43 | 0.81 | 1.67 | 48.5 | 49.71 | 48.5 | 3696 |
| 1776893280 | 48.62 | -0.25 | -0.50 | 49.08 | 49.08 | 48.62 | 331 |
| 1776806940 | 48.866 | -0.1 | -0.21 | 49.45 | 49.45 | 48.866 | 5606 |
| 1776720540 | 48.97 | -0.57 | -1.15 | 48.48 | 49.6763 | 48.48 | 547 |
| 1776460800 | 49.54 | -0.25 | -0.50 | 49.81 | 49.81 | 49.2801 | 8498 |
| 1776374940 | 49.79 | -0.49 | -0.97 | 50.36 | 50.36 | 49.6 | 32014 |
| 1776288360 | 50.28 | -0.26 | -0.52 | 51.39 | 51.39 | 50.28 | 6586 |
| 1776202140 | 50.541 | -0.44 | -0.86 | 49.93 | 50.8401 | 49.93 | 31739 |
| 1776115740 | 50.98 | -1.14 | -2.19 | 51.423 | 51.423 | 50.8 | 27040 |
| 1775856000 | 52.12 | 1.31 | 2.58 | 51 | 52.2 | 51 | 7227 |
| 1775770140 | 50.81 | 0.84 | 1.69 | 50.81 | 50.81 | 50.81 | 33386 |
| 1775683500 | 49.9668 | 0.17 | 0.33 | 49.72 | 50.03 | 49.72 | 18206 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
