Premium
AltiGen Communications Inc (QB) (ATGN)
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 | 0.022 | 3.54838709677 | 0.62 | 0.689 | 0.62 | 47869 | 0.6549382 | CS |
| 4 | 0.012 | 1.90476190476 | 0.63 | 0.689 | 0.5615 | 29614 | 0.63499561 | CS |
| 12 | 0.0105 | 1.66270783848 | 0.6315 | 0.844 | 0.5615 | 55724 | 0.70067706 | CS |
| 26 | 0.022 | 3.54838709677 | 0.62 | 0.844 | 0.5227 | 42857 | 0.65982955 | CS |
| 52 | -0.088 | -12.0547945205 | 0.73 | 0.99 | 0.4207 | 51786 | 0.69582429 | CS |
| 156 | -0.608 | -48.64 | 1.25 | 1.57 | 0.4155 | 46497 | 0.76560901 | CS |
| 260 | -0.948 | -59.6226415094 | 1.59 | 2.8 | 0.4155 | 43803 | 1.15057065 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 0.642 | 0.0015 | 0.23 | 0.65 | 0.65 | 0.642 | 20791 |
| 1740090480 | 0.6405 | -0.0095 | -1.46 | 0.6496 | 0.66 | 0.6257 | 6325 |
| 1740003960 | 0.65 | -0.009 | -1.37 | 0.66 | 0.6889999 | 0.6496 | 51810 |
| 1739917740 | 0.659 | 0.039 | 6.29 | 0.62 | 0.659 | 0.62 | 85472 |
| 1739571720 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1739485320 | 0.62 | 0 | 0.00 | 0.65 | 0.65 | 0.61 | 10489 |
| 1739398920 | 0.62 | -0.03 | -4.62 | 0.62 | 0.62 | 0.61 | 10354 |
| 1739312940 | 0.65 | 0.03 | 4.84 | 0.6055 | 0.65388 | 0.6055 | 23245 |
| 1739226000 | 0.62 | 0.0108 | 1.77 | 0.64 | 0.65 | 0.61465 | 18445 |
| 1738967160 | 0.6092 | -0.0308 | -4.81 | 0.6055 | 0.623 | 0.6055 | 11094 |
| 1738880400 | 0.64 | 0.0275 | 4.49 | 0.61 | 0.64 | 0.61 | 11000 |
| 1738794000 | 0.6125 | 0 | 0.00 | 0.6125 | 0.6125 | 0.605 | 651 |
| 1738708080 | 0.6125 | -0.0225 | -3.54 | 0.61 | 0.63 | 0.5615 | 12500 |
| 1738621740 | 0.635 | 0.005 | 0.79 | 0.63 | 0.635 | 0.5762 | 84933 |
| 1738362000 | 0.63 | 0.0193 | 3.16 | 0.615 | 0.6697 | 0.6001 | 59291 |
| 1738276080 | 0.6107 | -0.0093 | -1.50 | 0.626965 | 0.65 | 0.6107 | 27648 |
| 1738189740 | 0.62 | -0.012425 | -1.96 | 0.62 | 0.62 | 0.6040799 | 12313 |
| 1738103280 | 0.632425 | 0.007425 | 1.19 | 0.625 | 0.632425 | 0.615 | 43699 |
| 1738016820 | 0.625 | 0.005 | 0.81 | 0.617 | 0.64 | 0.617 | 24889 |
| 1737757440 | 0.62 | -0.01 | -1.59 | 0.63 | 0.6324999 | 0.62 | 38895 |
| 1737671220 | 0.63 | -0.02 | -3.08 | 0.64 | 0.64 | 0.63 | 25422 |
| 1737584640 | 0.65 | -0.01 | -1.52 | 0.662 | 0.662 | 0.65 | 24100 |
| 1737498540 | 0.66 | -0.0096 | -1.43 | 0.65 | 0.67 | 0.65 | 36670 |
| 1737152820 | 0.6696 | 0 | 0.00 | 0.6696 | 0.6696 | 0.6696 | 0 |
| 1737066420 | 0.6696 | 0.050875 | 8.22 | 0.62 | 0.6696 | 0.62 | 24761 |
| 1736979720 | 0.618725 | -0.003775 | -0.61 | 0.621 | 0.6299 | 0.61 | 41105 |
| 1736893380 | 0.6225 | -0.0075 | -1.19 | 0.622575 | 0.6272 | 0.6201 | 48768 |
| 1736806800 | 0.63 | -0.03 | -4.55 | 0.64875 | 0.65 | 0.6247549 | 71116 |
| 1736547720 | 0.66 | 0 | 0.00 | 0.65525 | 0.66 | 0.63 | 96148 |
| 1736375340 | 0.66 | -0.02 | -2.94 | 0.68 | 0.6997 | 0.636 | 40206 |
| 1736288940 | 0.68 | 0.0099 | 1.48 | 0.6763 | 0.68 | 0.6412 | 88621 |
| 1736202360 | 0.6701 | -0.0299 | -4.27 | 0.7 | 0.7 | 0.666 | 88585 |
| 1735942980 | 0.7 | -0.01688 | -2.35 | 0.71 | 0.7485 | 0.7 | 96957 |
| 1735856700 | 0.71688 | -0.00812 | -1.12 | 0.73 | 0.735 | 0.713 | 40789 |
| 1735683960 | 0.725 | -0.001915 | -0.26 | 0.7425 | 0.7427 | 0.6905 | 75533 |
| 1735597740 | 0.726915 | -0.000729 | -0.10 | 0.73 | 0.7538 | 0.7255 | 28276 |
| 1735338000 | 0.727644 | 0.010119 | 1.41 | 0.72 | 0.7539 | 0.72 | 28394 |
| 1735252020 | 0.717525 | -0.00169 | -0.23 | 0.716305 | 0.717525 | 0.7101 | 25650 |
| 1735078200 | 0.719215 | -0.001785 | -0.25 | 0.729465 | 0.73 | 0.6909999 | 27323 |
| 1734992400 | 0.721 | 0.001 | 0.14 | 0.7017 | 0.74 | 0.6917 | 46315 |
| 1734733200 | 0.72 | -0.01 | -1.37 | 0.73585 | 0.7539 | 0.71 | 32640 |
| 1734646800 | 0.73 | 0.004 | 0.55 | 0.68 | 0.7495 | 0.6748 | 117008 |
| 1734560940 | 0.726 | -0.0485 | -6.26 | 0.78288 | 0.78288 | 0.725 | 16067 |
| 1734474360 | 0.7745 | -0.0054 | -0.69 | 0.78 | 0.78 | 0.761 | 80956 |
| 1734388140 | 0.7799 | -0.0101 | -1.28 | 0.8197 | 0.8197 | 0.75075 | 196016 |
| 1734128940 | 0.79 | 0.075 | 10.49 | 0.76 | 0.844 | 0.745 | 347778 |
| 1734042480 | 0.715 | -0.00125 | -0.17 | 0.72 | 0.72 | 0.688125 | 50961 |
| 1733955900 | 0.71625 | -0.00375 | -0.52 | 0.72 | 0.7369 | 0.68675 | 20790 |
| 1733869200 | 0.72 | 0.0300001 | 4.35 | 0.691175 | 0.72 | 0.685 | 58288 |
| 1733782800 | 0.6899999 | -0.0133 | -1.89 | 0.700485 | 0.706305 | 0.6899999 | 38462 |
| 1733523600 | 0.7033 | 0.0033 | 0.47 | 0.68 | 0.705 | 0.6705 | 35881 |
| 1733437500 | 0.7 | 0.0025 | 0.36 | 0.69625 | 0.7395 | 0.6949999 | 69406 |
| 1733350980 | 0.6975 | -0.0125 | -1.76 | 0.706 | 0.712 | 0.6975 | 64575 |
| 1733264700 | 0.71 | 0.03 | 4.41 | 0.7 | 0.71725 | 0.66 | 104645 |
| 1733178180 | 0.68 | -0.0125 | -1.81 | 0.737 | 0.737 | 0.68 | 76911 |
| 1732918200 | 0.6925 | 0.0443 | 6.83 | 0.6314999 | 0.7211 | 0.625 | 155208 |
| 1732746540 | 0.6482 | 0.06815 | 11.75 | 0.58 | 0.6482 | 0.58 | 17620 |
| 1732660140 | 0.58005 | 0.0100501 | 1.76 | 0.56675 | 0.589215 | 0.5594 | 87079 |
| 1732573560 | 0.5699999 | 0.0001499 | 0.03 | 0.5725 | 0.58 | 0.56 | 57406 |
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
