Premium
Artesian Resources Corporation (QB) (ARTNB)
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 | -0.75 | -2.43506493506 | 30.8 | 30.8 | 30.05 | 550 | 30.11818182 | CS |
| 4 | -2.7 | -8.24427480916 | 32.75 | 32.75 | 30.05 | 667 | 31.21916667 | CS |
| 12 | -5.46 | -15.3759504365 | 35.51 | 35.51 | 30.05 | 643 | 32.33470113 | CS |
| 26 | -6.7 | -18.231292517 | 36.75 | 38 | 30.05 | 505 | 33.24439655 | CS |
| 52 | -3.95 | -11.6176470588 | 34 | 38 | 30.05 | 373 | 33.84857321 | CS |
| 156 | -15.95 | -34.6739130435 | 46 | 58 | 30.05 | 311 | 39.00311133 | CS |
| 260 | -6.65 | -18.1198910082 | 36.7 | 58 | 30.05 | 301 | 38.26514719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736807340 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736548140 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736375340 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736288940 | 30.05 | -0.75 | -2.44 | 30.05 | 30.05 | 30.05 | 1000 |
| 1736202360 | 30.8 | -0.3 | -0.96 | 30.8 | 30.8 | 30.8 | 100 |
| 1735942980 | 31.1 | 0.05 | 0.16 | 31.1 | 31.1 | 31.1 | 100 |
| 1735856700 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 100 |
| 1735684140 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1735597740 | 31.05 | 0 | 0.00 | 31.05 | 31.525 | 31.05 | 1800 |
| 1735338000 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1735251600 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1735078800 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1734992400 | 31.05 | -0.95 | -2.97 | 31.05 | 31.05 | 31.05 | 1000 |
| 1734733200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734646800 | 32 | -0.05 | -0.16 | 32 | 32 | 32 | 100 |
| 1734560940 | 32.049999 | -0.7 | -2.14 | 32.52 | 32.52 | 32.049999 | 1600 |
| 1734474360 | 32.75 | -0.25 | -0.76 | 32.75 | 32.75 | 32.75 | 200 |
| 1734388140 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1734128940 | 33 | 0.2 | 0.61 | 33 | 33 | 33 | 1000 |
| 1734042000 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1733955600 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1733869200 | 32.799999 | -0.2 | -0.61 | 32.799999 | 32.799999 | 32.799999 | 100 |
| 1733782800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1733523600 | 33 | 0.2 | 0.61 | 33 | 33 | 33 | 100 |
| 1733437500 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 1100 |
| 1733351100 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1733264700 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 301 |
| 1733178180 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 1500 |
| 1732919340 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1732746540 | 32.799999 | -1.95 | -5.61 | 32.799999 | 32.799999 | 32.799999 | 1800 |
| 1732659600 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1732573200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1732314000 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1732227600 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1732141200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1732054800 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731968400 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731709200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731622800 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731536400 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731450000 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731363600 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731104400 | 34.75 | 0.25 | 0.72 | 34.75 | 34.75 | 34.75 | 200 |
| 1731018480 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1730932080 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1730845680 | 34.5 | -0.5 | -1.43 | 33.7 | 34.5 | 32.5 | 1100 |
| 1730755680 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730496480 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730410080 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730323680 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730237280 | 35 | -0.12 | -0.34 | 35 | 35 | 35 | 100 |
| 1730150700 | 35.12 | 0 | 0.00 | 35.12 | 35.12 | 35.12 | 0 |
| 1729891500 | 35.12 | 0 | 0.00 | 35.12 | 35.12 | 35.12 | 0 |
| 1729805100 | 35.12 | 0 | 0.00 | 35.12 | 35.12 | 35.12 | 0 |
| 1729718700 | 35.12 | 0 | 0.00 | 35.12 | 35.12 | 35.12 | 0 |
| 1729632300 | 35.12 | -0.39 | -1.10 | 35.12 | 35.12 | 35.12 | 100 |
| 1729545600 | 35.51 | 0 | 0.01 | 35.51 | 35.51 | 35.51 | 100 |
| 1729286400 | 35.5075 | -0.14 | -0.40 | 35.5075 | 35.5075 | 35.5075 | 100 |
| 1729175400 | 35.65 | 0 | 0.00 | 35.65 | 35.65 | 35.65 | 0 |
| 1729089000 | 35.65 | 0 | 0.00 | 35.65 | 35.65 | 35.65 | 0 |
| 1729002600 | 35.65 | 0 | 0.00 | 35.65 | 35.65 | 35.65 | 0 |
| 1728916200 | 35.65 | 0 | 0.00 | 35.65 | 35.65 | 35.65 | 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
