Premium
American Nortel Communication Inc (PK) (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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.0215 | 0.02495 | 0.0215 | 10564 | 0.02273382 | CS |
| 12 | -0.00445 | -17.1483622351 | 0.02595 | 0.0295 | 0.0211 | 6339 | 0.02401065 | CS |
| 26 | -0.0034 | -13.6546184739 | 0.0249 | 0.0295 | 0.021 | 5026 | 0.02485442 | CS |
| 52 | -0.0095 | -30.6451612903 | 0.031 | 0.0518 | 0.021 | 5580 | 0.02931482 | CS |
| 156 | -0.0125 | -36.7647058824 | 0.034 | 0.066 | 0.011373 | 22400 | 0.02736937 | CS |
| 260 | 0.00773 | 56.1365286855 | 0.01377 | 0.48 | 0.0093 | 52675 | 0.05718136 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616540 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1745530140 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1745443740 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1745357340 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1745270940 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1744925340 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1744838940 | 0.0214999 | -0.00345 | -13.83 | 0.022 | 0.02495 | 0.0214999 | 20258 |
| 1744752420 | 0.02495 | 0 | 0.00 | 0.02495 | 0.02495 | 0.02495 | 0 |
| 1744666020 | 0.02495 | 0 | 0.00 | 0.02495 | 0.02495 | 0.02495 | 0 |
| 1744406820 | 0.02495 | 0 | 0.00 | 0.02495 | 0.02495 | 0.02495 | 0 |
| 1744320420 | 0.02495 | 0 | 0.00 | 0.02495 | 0.02495 | 0.02495 | 0 |
| 1744234020 | 0.02495 | 0 | 0.00 | 0.02495 | 0.02495 | 0.02495 | 0 |
| 1744147620 | 0.02495 | 0 | 0.00 | 0.02495 | 0.02495 | 0.02495 | 0 |
| 1744061220 | 0.02495 | 0 | 0.00 | 0.02495 | 0.02495 | 0.02495 | 0 |
| 1743802020 | 0.02495 | 0.0034501 | 16.05 | 0.02325 | 0.02495 | 0.023 | 11334 |
| 1743715440 | 0.0214999 | -0.0035 | -14.00 | 0.0214999 | 0.0214999 | 0.0214999 | 100 |
| 1743629280 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743542880 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743456480 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743197280 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743110880 | 0.025 | 0.0024 | 10.62 | 0.025 | 0.025 | 0.025 | 5000 |
| 1743024540 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1742938140 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1742851740 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1742592540 | 0.0226 | -0.0024 | -9.60 | 0.0226 | 0.0226 | 0.0226 | 25000 |
| 1742505600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1742419200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1742333400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1742246880 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741987680 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100 |
| 1741904940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741818540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741732140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741645740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741386540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741300140 | 0.025 | 0.00121 | 5.09 | 0.02495 | 0.025 | 0.02495 | 10000 |
| 1741213200 | 0.02379 | 0 | 0.00 | 0.02379 | 0.02379 | 0.02379 | 0 |
| 1741126800 | 0.02379 | -1.0E-5 | -0.04 | 0.02379 | 0.02379 | 0.02379 | 100 |
| 1741040760 | 0.0238 | 0.0027 | 12.80 | 0.0238 | 0.0238 | 0.0238 | 500 |
| 1740781260 | 0.0211 | -0.0057 | -21.27 | 0.0223 | 0.0223 | 0.0211 | 20000 |
| 1740695340 | 0.0268 | -0.0001 | -0.37 | 0.02575 | 0.0268 | 0.02575 | 1262 |
| 1740608400 | 0.0269 | -0.0001 | -0.37 | 0.0269 | 0.0269 | 0.0269 | 300 |
| 1740522480 | 0.027 | 0.0001 | 0.37 | 0.027 | 0.027 | 0.027 | 150 |
| 1740436080 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1740176880 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1740090480 | 0.0269 | -0.0001 | -0.37 | 0.0269 | 0.0269 | 0.0269 | 3888 |
| 1740003960 | 0.027 | 0.0001 | 0.37 | 0.027 | 0.027 | 0.027 | 1550 |
| 1739917320 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1739571720 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1739485320 | 0.0269 | 0.0046 | 20.63 | 0.0269 | 0.0269 | 0.0269 | 19087 |
| 1739399340 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1739312940 | 0.0223 | -0.0054 | -19.49 | 0.0223 | 0.0223 | 0.0223 | 2000 |
| 1739226000 | 0.0277 | 0.001325 | 5.02 | 0.0277 | 0.0277 | 0.0277 | 2350 |
| 1738966800 | 0.026375 | 0 | 0.00 | 0.026375 | 0.026375 | 0.026375 | 0 |
| 1738880400 | 0.026375 | -0.003125 | -10.59 | 0.0224 | 0.026375 | 0.0224 | 2382 |
| 1738794540 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1738708140 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1738621740 | 0.0295 | 0.0023 | 8.46 | 0.02595 | 0.0295 | 0.023 | 4100 |
| 1738362540 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1738276140 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1738189740 | 0.0272 | 0.0052 | 23.64 | 0.0272 | 0.0272 | 0.0272 | 510 |
| 1738103220 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1738016820 | 0.022 | -0.0029 | -11.65 | 0.022 | 0.022 | 0.022 | 100 |
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
