Premium
American Nortel Communication Inc (ID) (ARTM)
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 | 0.0128 | 26.7223382046 | 0.0479 | 0.0879 | 0.0415 | 155379 | 0.0770926 | CS |
| 4 | 0.0307 | 102.333333333 | 0.03 | 0.0879 | 0.02475 | 81573 | 0.06088705 | CS |
| 12 | 0.0317 | 109.310344828 | 0.029 | 0.0879 | 0.0211 | 59409 | 0.05281098 | CS |
| 26 | 0.0335 | 123.161764706 | 0.0272 | 0.0879 | 0.0211 | 37919 | 0.04967391 | CS |
| 52 | 0.0314 | 107.167235495 | 0.0293 | 0.0879 | 0.0211 | 22242 | 0.04842117 | CS |
| 156 | 0.0475 | 359.848484848 | 0.0132 | 0.0879 | 0.0132 | 22026 | 0.03686263 | CS |
| 260 | 0.0207 | 51.75 | 0.04 | 0.098 | 0.011373 | 29525 | 0.03880772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782509280 | 0.0607 | -0.0083 | -12.03 | 0.0585 | 0.06325 | 0.054 | 85677 |
| 1782422460 | 0.069 | -0.011 | -13.75 | 0.044 | 0.069 | 0.0415 | 186441 |
| 1782336000 | 0.08 | -0.0079 | -8.99 | 0.0545 | 0.085 | 0.0509999 | 85092 |
| 1782250140 | 0.0879 | 0.037348 | 73.88 | 0.052 | 0.0879 | 0.0466 | 282481 |
| 1782163500 | 0.050552 | -0.003648 | -6.73 | 0.0479 | 0.0535 | 0.0468 | 67500 |
| 1781818140 | 0.0542 | 0.0092 | 20.44 | 0.0448 | 0.0542 | 0.0422 | 66485 |
| 1781731740 | 0.045 | 0.0006 | 1.35 | 0.04041 | 0.045 | 0.0374 | 90650 |
| 1781645340 | 0.0444 | 0.0014001 | 3.26 | 0.041154 | 0.0444 | 0.04 | 131755 |
| 1781558940 | 0.0429999 | 0.0061999 | 16.85 | 0.037736 | 0.0429999 | 0.0357499 | 188841 |
| 1781299740 | 0.0368 | -0.0054 | -12.80 | 0.0368 | 0.03805 | 0.0289 | 32403 |
| 1781213220 | 0.0422 | -0.0013 | -2.99 | 0.03505 | 0.0541 | 0.03505 | 50558 |
| 1781126940 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1781040540 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1780954140 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1780694940 | 0.0434999 | 0.0084499 | 24.11 | 0.034 | 0.0434999 | 0.034 | 9194 |
| 1780608540 | 0.03505 | -0.0001 | -0.28 | 0.0286 | 0.0358 | 0.02535 | 10200 |
| 1780522140 | 0.03515 | 0 | 0.00 | 0.03515 | 0.03515 | 0.03515 | 0 |
| 1780435740 | 0.03515 | -0.00233 | -6.22 | 0.03515 | 0.03515 | 0.03515 | 200 |
| 1780349340 | 0.03748 | -0.00252 | -6.30 | 0.0434999 | 0.0434999 | 0.03748 | 11191 |
| 1780090080 | 0.04 | -0.0044 | -9.91 | 0.03 | 0.04 | 0.02475 | 10600 |
| 1780003320 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1779916920 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1779830520 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1779484920 | 0.0444 | 0.0045 | 11.28 | 0.03936 | 0.0444 | 0.035 | 116000 |
| 1779398880 | 0.0399 | 0.0009 | 2.31 | 0.042 | 0.042 | 0.0373 | 64400 |
| 1779312300 | 0.039 | -0.003 | -7.14 | 0.03315 | 0.04 | 0.026 | 100500 |
| 1779225660 | 0.042 | 0 | 0.00 | 0.033 | 0.042 | 0.033 | 48648 |
| 1779139740 | 0.042 | -0.0023 | -5.19 | 0.0347 | 0.042 | 0.0347 | 82950 |
| 1778880000 | 0.0443 | 0.0145 | 48.66 | 0.0299 | 0.0443 | 0.0299 | 73100 |
| 1778793900 | 0.0298 | 0.001 | 3.47 | 0.02625 | 0.0298 | 0.02625 | 79043 |
| 1778707380 | 0.0288 | 0.004677 | 19.39 | 0.0243 | 0.0288 | 0.0243 | 89567 |
| 1778621340 | 0.024123 | 0.002823 | 13.25 | 0.0243 | 0.0243 | 0.024123 | 21000 |
| 1778534940 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1778275740 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1778189340 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1778102940 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1778016540 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1777930140 | 0.0213 | -0.0034 | -13.77 | 0.0213 | 0.0213 | 0.0213 | 1000 |
| 1777671000 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1777584600 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1777498200 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1777411800 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1777325400 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1777066140 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1776979740 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1776893340 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1776806940 | 0.0247 | 0.001928 | 8.47 | 0.0247 | 0.0247 | 0.0247 | 100 |
| 1776720000 | 0.022772 | 0 | 0.00 | 0.022772 | 0.022772 | 0.022772 | 0 |
| 1776460800 | 0.022772 | 0.001672 | 7.92 | 0.022772 | 0.022772 | 0.022772 | 1000 |
| 1776374940 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1776288540 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1776202140 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1776115740 | 0.0211 | -0.0079 | -27.24 | 0.0211 | 0.0211 | 0.0211 | 100 |
| 1775856540 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1775770140 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1775683740 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1775597340 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1775510940 | 0.029 | 0.0073 | 33.64 | 0.029 | 0.029 | 0.029 | 100 |
| 1775164920 | 0.0217 | 0 | 0.00 | 0.02295 | 0.02295 | 0.0217 | 5000 |
| 1775078880 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1774992480 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1774906080 | 0.0217 | -0.0016 | -6.87 | 0.0233 | 0.0233 | 0.0217 | 5000 |
| 1774646940 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 32425 |
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.
