Premium
Alpine Banks of Colorado (QX) (ALPIB)
USOTC
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 | 0.3401 | 1.07456895598 | 31.6499 | 32.45 | 31.14 | 2393 | 32.42115987 | CS |
| 4 | 0.0175 | 0.0547345374932 | 31.9725 | 32.5 | 31.14 | 628 | 32.27565412 | CS |
| 12 | -1.72 | -5.10234351824 | 33.71 | 34.69 | 31.02 | 920 | 33.02485709 | CS |
| 26 | 2.7 | 9.21816319563 | 29.29 | 34.69 | 28.01 | 1770 | 30.91963689 | CS |
| 52 | 4.4448 | 16.1363867389 | 27.5452 | 34.69 | 25.049 | 2310 | 28.95782894 | CS |
| 156 | 0.24 | 0.755905511811 | 31.75 | 35.5 | 25.049 | 1982 | 29.19811365 | CS |
| 260 | -3818.01 | -99.1690909091 | 3850 | 4900 | 25.049 | 1452 | 34.31241484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 31.99 | -0.46 | -1.42 | 31.75 | 31.99 | 31.75 | 300 |
| 1742246940 | 32.45 | 0 | 0.00 | 32.45 | 32.45 | 32.45 | 0 |
| 1741987740 | 32.45 | 0 | 0.00 | 32.45 | 32.45 | 32.45 | 0 |
| 1741901340 | 32.45 | 0 | 0.00 | 32.45 | 32.45 | 32.45 | 0 |
| 1741814940 | 32.45 | -0.04 | -0.12 | 31.6499 | 32.45 | 31.14 | 4485 |
| 1741728000 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1741641600 | 32.49 | -0.01 | -0.03 | 31.16 | 32.49 | 31.15 | 123 |
| 1741386240 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741299840 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741213440 | 32.5 | 0 | 0.00 | 31.17 | 32.5 | 31.17 | 200 |
| 1741127160 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741040760 | 32.5 | 0.95 | 3.01 | 31.75 | 32.5 | 31.75 | 301 |
| 1740781260 | 31.55 | -0.95 | -2.92 | 31.54 | 31.55 | 31.5 | 700 |
| 1740695340 | 32.5 | 0.7 | 2.20 | 32.5 | 32.5 | 32.5 | 10 |
| 1740608880 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1740522480 | 31.8 | -0.19 | -0.59 | 31.99 | 31.99 | 31.55 | 686 |
| 1740435600 | 31.99 | -0.5 | -1.54 | 31.82 | 31.99 | 31.82 | 51 |
| 1740176880 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1740090480 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 52 |
| 1740003960 | 32.49 | 0 | 0.00 | 31.9725 | 32.49 | 31.9725 | 2 |
| 1739917740 | 32.49 | 0.47 | 1.47 | 31.8345 | 32.49 | 31.8345 | 7 |
| 1739572020 | 32.02 | -0.47 | -1.45 | 32.02 | 32.02 | 31.55 | 301 |
| 1739485320 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1739398920 | 32.49 | 0.59 | 1.85 | 32.009999 | 32.49 | 32.009999 | 349 |
| 1739312940 | 31.9 | -0.08 | -0.25 | 31.9 | 31.9 | 31.9 | 101 |
| 1739226000 | 31.98 | -0.07 | -0.22 | 32 | 32 | 31.98 | 7 |
| 1738967160 | 32.049999 | -0.95 | -2.88 | 32.051 | 32.295 | 31.6 | 3056 |
| 1738880400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1738794000 | 33 | 0.55 | 1.69 | 31.02 | 33 | 31.02 | 4203 |
| 1738708140 | 32.45 | 0 | 0.00 | 32.45 | 32.45 | 32.45 | 0 |
| 1738621740 | 32.45 | -0.03 | -0.09 | 33.1216 | 33.1216 | 32.17 | 1130 |
| 1738362000 | 32.479999 | -0.12 | -0.37 | 32.479999 | 32.479999 | 32.17 | 2202 |
| 1738276140 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1738189740 | 32.6 | -0.27 | -0.82 | 32.72 | 32.869999 | 32.6 | 992 |
| 1738103280 | 32.869999 | -0.28 | -0.84 | 32.81 | 33.049999 | 32.81 | 4726 |
| 1738016820 | 33.15 | -0.25 | -0.75 | 32.82 | 33.24 | 32.81 | 123 |
| 1737757440 | 33.4 | -0.09 | -0.27 | 33.4 | 33.4 | 33.4 | 36 |
| 1737671040 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1737584640 | 33.49 | 0 | 0.00 | 33.369999 | 33.49 | 33.369999 | 13 |
| 1737498540 | 33.49 | -0.01 | -0.03 | 33.369999 | 33.49 | 33.369999 | 81 |
| 1737152880 | 33.5 | 0.01 | 0.03 | 33.25 | 33.5 | 33.25 | 15 |
| 1737066120 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1736979720 | 33.49 | 0 | 0.00 | 33.0245 | 33.49 | 33.0245 | 35 |
| 1736893200 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1736806800 | 33.49 | 0.19 | 0.57 | 33.49 | 33.49 | 33.49 | 2 |
| 1736547720 | 33.299999 | -1.09 | -3.17 | 33.4 | 33.49 | 33.11 | 2114 |
| 1736375340 | 34.39 | -0.2 | -0.58 | 33.82 | 34.595 | 33.409999 | 5055 |
| 1736288940 | 34.59 | -0.01 | -0.03 | 34 | 34.59 | 34 | 200 |
| 1736202360 | 34.6 | 0.38 | 1.11 | 34.6 | 34.6 | 34.6 | 100 |
| 1735942980 | 34.22 | 0 | 0.00 | 33.92 | 34.68 | 33.9 | 577 |
| 1735856700 | 34.22 | 0 | 0.00 | 33.92 | 34.69 | 33.91 | 2004 |
| 1735683960 | 34.22 | -0.03 | -0.09 | 34.22 | 34.22 | 34.22 | 110 |
| 1735597740 | 34.25 | 0.02 | 0.06 | 33.822 | 34.35 | 33.822 | 302 |
| 1735338000 | 34.23 | 0 | 0.00 | 33.71 | 34.23 | 33.71 | 200 |
| 1735251600 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1735078800 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1734992400 | 34.23 | -0.01 | -0.03 | 34.25 | 34.25 | 33.62 | 1968 |
| 1734733200 | 34.24 | 0 | 0.00 | 33.7 | 34.24 | 33.7 | 1695 |
| 1734646800 | 34.24 | 0 | 0.00 | 33.85 | 34.24 | 33.85 | 125 |
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
