Premium
Altair International Corporation (QB) (ATAO)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0093 | 27.3529411765 | 0.034 | 0.046 | 0.034 | 19336 | 0.04274 | CS |
| 4 | 0.0033 | 8.25 | 0.04 | 0.054 | 0.0331 | 37970 | 0.04497894 | CS |
| 12 | 0.0143 | 49.3103448276 | 0.029 | 0.054 | 0.0274 | 39827 | 0.03972182 | CS |
| 26 | -0.02626 | -37.7515813686 | 0.06956 | 0.079 | 0.024 | 32133 | 0.0437119 | CS |
| 52 | -0.0467 | -51.8888888889 | 0.09 | 0.1467 | 0.0201 | 53737 | 0.05193636 | CS |
| 156 | -0.6567 | -93.8142857143 | 0.7 | 1.225 | 0.0201 | 178162 | 0.50319256 | CS |
| 260 | -8.7092 | -99.5052842045 | 8.7525 | 15.625 | 0.0201 | 463613 | 3.57010202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0433 | 0 | 0.00 | 0.046 | 0.046 | 0.0424 | 3880 |
| 1741300140 | 0.0433 | 0.0093 | 27.35 | 0.037 | 0.04348 | 0.037 | 54516 |
| 1741213440 | 0.034 | 0 | 0.00 | 0.034 | 0.0354999 | 0.034 | 3243 |
| 1741126800 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 250 |
| 1741040940 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1740781740 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1740695340 | 0.034 | -0.0042 | -10.99 | 0.034 | 0.034 | 0.034 | 1687 |
| 1740608880 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1740522480 | 0.0382 | 0.0032 | 9.14 | 0.034 | 0.0382 | 0.034 | 2507 |
| 1740435600 | 0.035 | -0.012 | -25.53 | 0.047 | 0.047 | 0.034 | 52898 |
| 1740176400 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.0357 | 44574 |
| 1740090360 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740003960 | 0.047 | 0.0065 | 16.05 | 0.0412 | 0.047 | 0.0412 | 50241 |
| 1739917740 | 0.0405 | -0.0012 | -2.88 | 0.034 | 0.0405 | 0.034 | 6229 |
| 1739572020 | 0.0417 | -0.0083 | -16.60 | 0.05 | 0.05 | 0.0417 | 33448 |
| 1739485320 | 0.05 | 0.0036001 | 7.76 | 0.047 | 0.054 | 0.047 | 195522 |
| 1739398920 | 0.0463999 | 0.0034749 | 8.10 | 0.0331 | 0.0463999 | 0.0331 | 21763 |
| 1739312940 | 0.042925 | 0.002925 | 7.31 | 0.0396 | 0.042925 | 0.034 | 1710 |
| 1739226000 | 0.04 | -0.0062 | -13.42 | 0.03855 | 0.045 | 0.03605 | 79552 |
| 1738967160 | 0.0462 | 0.004575 | 10.99 | 0.04 | 0.0462 | 0.034 | 21414 |
| 1738880400 | 0.041625 | 0.00815 | 24.35 | 0.0313 | 0.044 | 0.0313 | 5885 |
| 1738794000 | 0.033475 | -0.00435 | -11.50 | 0.033475 | 0.033475 | 0.033475 | 855 |
| 1738708140 | 0.037825 | 0 | 0.00 | 0.037825 | 0.037825 | 0.037825 | 0 |
| 1738621740 | 0.037825 | -0.002075 | -5.20 | 0.041 | 0.044 | 0.0313 | 96880 |
| 1738362000 | 0.0399 | 0.0049 | 14.00 | 0.0399 | 0.0399 | 0.0399 | 10020 |
| 1738276080 | 0.035 | 0.0014 | 4.17 | 0.0334 | 0.039 | 0.0334 | 139936 |
| 1738189740 | 0.0336 | -0.0063 | -15.79 | 0.0317 | 0.035 | 0.0291 | 79441 |
| 1738103280 | 0.0399 | 0.0019 | 5.00 | 0.03625 | 0.041 | 0.0340499 | 67206 |
| 1738016820 | 0.038 | 0 | 0.00 | 0.031 | 0.039 | 0.028 | 34012 |
| 1737757440 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737671040 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737584640 | 0.038 | 0.0051 | 15.50 | 0.03585 | 0.038 | 0.0279 | 253396 |
| 1737498540 | 0.0329 | -0.0017 | -4.91 | 0.031 | 0.0329 | 0.0274 | 81302 |
| 1737152880 | 0.0346 | 0.0001 | 0.29 | 0.0332799 | 0.0346 | 0.0302 | 4148 |
| 1737066420 | 0.0345 | -0.00295 | -7.88 | 0.0302 | 0.0399 | 0.0302 | 3141 |
| 1736979720 | 0.03745 | 0.002525 | 7.23 | 0.03745 | 0.03745 | 0.03745 | 702 |
| 1736893380 | 0.034925 | -0.006075 | -14.82 | 0.0345 | 0.038075 | 0.0345 | 808 |
| 1736806800 | 0.041 | 0.00275 | 7.19 | 0.041 | 0.041 | 0.041 | 362 |
| 1736547720 | 0.03825 | 0.00235 | 6.55 | 0.0359 | 0.03845 | 0.0308 | 3000 |
| 1736375340 | 0.0359 | -0.005525 | -13.34 | 0.0329 | 0.041 | 0.0308 | 9741 |
| 1736288940 | 0.0414249 | -0.007575 | -15.46 | 0.0399 | 0.0414249 | 0.0399 | 600 |
| 1736202360 | 0.049 | 0.008 | 19.51 | 0.0466 | 0.049 | 0.031 | 23864 |
| 1735942980 | 0.041 | 0.00075 | 1.86 | 0.036 | 0.041 | 0.0340499 | 33100 |
| 1735856700 | 0.04025 | -0.00775 | -16.15 | 0.0286 | 0.0489 | 0.0286 | 31698 |
| 1735683960 | 0.048 | 0.0193 | 67.25 | 0.037175 | 0.048 | 0.0285 | 69405 |
| 1735597740 | 0.0287 | 0 | 0.00 | 0.0287 | 0.037 | 0.0287 | 49644 |
| 1735338000 | 0.0287 | -0.00615 | -17.65 | 0.031 | 0.039 | 0.0287 | 6638 |
| 1735252020 | 0.03485 | 0.0005 | 1.46 | 0.0287 | 0.04 | 0.0287 | 28929 |
| 1735078200 | 0.03435 | -0.00565 | -14.13 | 0.03434 | 0.03435 | 0.03434 | 1820 |
| 1734992400 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.0286 | 125904 |
| 1734733200 | 0.041 | 0.00375 | 10.07 | 0.031 | 0.0429999 | 0.031 | 10226 |
| 1734646800 | 0.03725 | -0.00075 | -1.97 | 0.0375 | 0.0375 | 0.031 | 4399 |
| 1734560940 | 0.038 | 0.003 | 8.57 | 0.036 | 0.039 | 0.031 | 94960 |
| 1734474360 | 0.035 | 0.00375 | 12.00 | 0.03 | 0.035 | 0.03 | 34275 |
| 1734388140 | 0.03125 | 0.00125 | 4.17 | 0.0325 | 0.0325 | 0.03125 | 1951 |
| 1734128940 | 0.03 | -0.002 | -6.25 | 0.029 | 0.035 | 0.028 | 33897 |
| 1734042480 | 0.032 | 0.001525 | 5.00 | 0.03194 | 0.0349 | 0.029 | 35553 |
| 1733955900 | 0.030475 | -0.004425 | -12.68 | 0.031 | 0.0349 | 0.029 | 6467 |
| 1733869200 | 0.0349 | 0.0025 | 7.72 | 0.031 | 0.0349 | 0.031 | 16744 |
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
