Premium
Alpine Banks of Colorado (QX) (ALPIB)
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 | 0.601 | 1.26943224062 | 47.344 | 47.99 | 47.344 | 322 | 47.70390155 | CS |
| 4 | 1.616 | 3.48809600898 | 46.329 | 47.99 | 46.07 | 1357 | 47.15010059 | CS |
| 12 | -0.365 | -0.755537155868 | 48.31 | 49.5 | 43.96312 | 3469 | 46.67424292 | CS |
| 26 | 7.269 | 17.8704887403 | 40.676 | 49.5 | 39.61 | 4335 | 45.80436693 | CS |
| 52 | 20.495 | 74.6630236794 | 27.45 | 49.5 | 27.26 | 3984 | 40.04971773 | CS |
| 156 | 21.695 | 82.6476190476 | 26.25 | 49.5 | 25.049 | 2830 | 34.66157925 | CS |
| 260 | 8.145 | 20.4648241206 | 39.8 | 49.5 | 25.049 | 2180 | 34.14119455 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 47.945 | -0.05 | -0.09 | 47.57 | 47.945 | 47.57 | 1276 |
| 1783546140 | 47.99 | 0 | 0.00 | 47.99 | 47.99 | 47.99 | 0 |
| 1783459740 | 47.99 | 0.01 | 0.01 | 47.985 | 47.99 | 47.8524 | 12 |
| 1783373340 | 47.985 | 0.28 | 0.60 | 47.985 | 47.985 | 47.985 | 1 |
| 1783027740 | 47.7 | -0.29 | -0.60 | 47.344 | 47.99 | 47.344 | 952 |
| 1782941280 | 47.99 | 0.01 | 0.02 | 47.31 | 47.99 | 47.31 | 251 |
| 1782854880 | 47.98 | 0 | 0.00 | 47.25 | 47.99 | 47.05 | 1651 |
| 1782768300 | 47.98 | 0.44 | 0.93 | 47.25 | 47.98 | 47.25 | 1052 |
| 1782509280 | 47.54 | 0.14 | 0.30 | 47.54 | 47.54 | 47.25 | 256 |
| 1782422460 | 47.4 | 0.2 | 0.42 | 47.01 | 47.4 | 47 | 5096 |
| 1782336000 | 47.2 | -0.05 | -0.10 | 46.888 | 47.2 | 46.888 | 3233 |
| 1782250140 | 47.245 | 0 | 0.00 | 46.57 | 47.245 | 46.57 | 251 |
| 1782163500 | 47.245 | 0.24 | 0.52 | 46.57 | 47.245 | 46.57 | 501 |
| 1781818140 | 47 | -0.25 | -0.52 | 47.046 | 47.245 | 46.57 | 834 |
| 1781731740 | 47.245 | 0.49 | 1.06 | 47.245 | 47.245 | 46.57 | 753 |
| 1781645340 | 46.75 | -0.05 | -0.11 | 47.245 | 47.245 | 46.6724 | 1352 |
| 1781558940 | 46.8 | 0.4 | 0.86 | 46.55 | 46.8 | 46.55 | 2352 |
| 1781299740 | 46.4 | -0.09 | -0.19 | 46.72 | 46.72 | 46.07 | 2163 |
| 1781213220 | 46.49 | 0.09 | 0.19 | 46.329 | 46.5 | 46.25 | 2354 |
| 1781126940 | 46.4 | -0.03 | -0.06 | 46.2685 | 46.4 | 46.25 | 1204 |
| 1781040540 | 46.43 | 0.18 | 0.39 | 46.25 | 46.48 | 46.02 | 5059 |
| 1780954140 | 46.25 | -0.15 | -0.31 | 46.02 | 46.25 | 46.02 | 1501 |
| 1780694940 | 46.395 | 0.01 | 0.01 | 45.9 | 46.49 | 45.9 | 20 |
| 1780608540 | 46.39 | -0.06 | -0.13 | 46 | 46.4 | 46 | 1852 |
| 1780522140 | 46.45 | 0.05 | 0.11 | 46 | 46.48 | 46 | 532 |
| 1780435740 | 46.4 | -0.27 | -0.58 | 46.63 | 46.67 | 46.01 | 6006 |
| 1780349340 | 46.67 | -0.19 | -0.41 | 46.4335 | 46.67 | 46.15 | 1393 |
| 1780090080 | 46.86 | 0.11 | 0.24 | 46.99 | 46.99 | 46.4 | 3092 |
| 1780003320 | 46.75 | 0.11 | 0.24 | 46.64 | 46.75 | 46.5 | 3155 |
| 1779917340 | 46.64 | 0.64 | 1.39 | 46.34 | 46.64 | 46.34 | 1502 |
| 1779830940 | 46 | 0 | 0.00 | 46.35 | 46.35 | 46 | 5085 |
| 1779484920 | 46 | 1.25 | 2.79 | 45.2 | 46 | 45.2 | 2124 |
| 1779398880 | 44.75 | 0.5 | 1.13 | 44 | 45.2 | 44 | 25037 |
| 1779312300 | 44.25 | -0.74 | -1.64 | 44.103 | 44.69 | 43.96312 | 9396 |
| 1779225660 | 44.99 | 0.23 | 0.51 | 44.55 | 45.19 | 44.1 | 11484 |
| 1779139740 | 44.76 | -2.78 | -5.85 | 47.3245 | 47.6 | 44.55 | 19869 |
| 1778880000 | 47.54 | -0.21 | -0.44 | 47.5802 | 47.6 | 47.36 | 2060 |
| 1778793900 | 47.75 | -0.25 | -0.52 | 47.6295 | 48 | 47.51 | 5225 |
| 1778707380 | 48 | 0.01 | 0.02 | 47.7075 | 48 | 47.7075 | 112 |
| 1778621340 | 47.99 | -0.11 | -0.23 | 47.71 | 48.1 | 47.7 | 752 |
| 1778534940 | 48.1 | -0.44 | -0.91 | 48.275 | 48.35 | 48 | 8176 |
| 1778275200 | 48.54 | -0.06 | -0.12 | 48.4 | 48.6 | 48.3 | 5883 |
| 1778188800 | 48.6 | 0 | 0.00 | 48.537 | 48.6 | 48.5 | 6159 |
| 1778102520 | 48.6 | -0.21 | -0.43 | 49 | 49 | 48.55 | 13103 |
| 1778016000 | 48.81 | 0.16 | 0.33 | 48.555 | 48.81 | 48.517 | 8083 |
| 1777930140 | 48.65 | -0.85 | -1.72 | 49.26 | 49.5 | 48.56 | 12940 |
| 1777671000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1777584540 | 49.5 | 0.01 | 0.02 | 49.5 | 49.5 | 49.5 | 400 |
| 1777498140 | 49.49 | 0.49 | 1.00 | 49 | 49.49 | 49 | 205 |
| 1777411800 | 49 | 0.16 | 0.33 | 48.75 | 49 | 48.75 | 1310 |
| 1777325400 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1777065780 | 48.84 | -0.01 | -0.02 | 48.85 | 48.85 | 48.65 | 130 |
| 1776979680 | 48.85 | 0 | 0.00 | 48.85 | 48.85 | 48.85 | 0 |
| 1776893280 | 48.85 | 0.2 | 0.41 | 48.8 | 48.85 | 48.74 | 222 |
| 1776806940 | 48.65 | -0.02 | -0.04 | 48.64 | 48.85 | 48.64 | 998 |
| 1776720540 | 48.67 | -0.08 | -0.16 | 48.5 | 48.69 | 48.5 | 2712 |
| 1776460800 | 48.75 | 0.05 | 0.10 | 48.32 | 48.75 | 48.32 | 501 |
| 1776374940 | 48.7 | -0.04 | -0.08 | 48.31 | 48.75 | 48.31 | 454 |
| 1776288360 | 48.74 | 0.04 | 0.08 | 48.3 | 48.75 | 48.3 | 36704 |
| 1776202140 | 48.7 | -0.2 | -0.41 | 48.6 | 48.75 | 48.5 | 8006 |
| 1776115740 | 48.9 | 0 | 0.00 | 48.37 | 48.9 | 48.37 | 101 |
| 1775856540 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 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
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.
