Premium
AltiGen Communications Inc (QB) (ATGN)
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 | 0.006 | 0.833333333333 | 0.72 | 0.844 | 0.68675 | 139300 | 0.77766704 | CS |
| 4 | 0.1524 | 26.5690376569 | 0.5736 | 0.844 | 0.5227 | 93545 | 0.69736061 | CS |
| 12 | 0.10309 | 16.5497423384 | 0.62291 | 0.844 | 0.5227 | 50372 | 0.66346716 | CS |
| 26 | -0.004 | -0.547945205479 | 0.73 | 0.844 | 0.4207 | 50262 | 0.63378641 | CS |
| 52 | 0.041 | 5.98540145985 | 0.685 | 0.99 | 0.4207 | 49865 | 0.69969609 | CS |
| 156 | -0.624 | -46.2222222222 | 1.35 | 1.57 | 0.4155 | 49141 | 0.81616879 | CS |
| 260 | -0.694 | -48.8732394366 | 1.42 | 2.8 | 0.4155 | 43766 | 1.17258893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732314000 | 0.56985 | -0.019705 | -3.34 | 0.5886749 | 0.5886749 | 0.5227 | 195760 |
| 1732227900 | 0.589555 | 0.0195551 | 3.43 | 0.5699999 | 0.5899 | 0.55883 | 101260 |
| 1732141740 | 0.5699999 | -0.0048 | -0.84 | 0.5736 | 0.5736 | 0.5699999 | 18355 |
| 1732054800 | 0.5748 | 0.0142 | 2.53 | 0.55214 | 0.5748 | 0.55214 | 9750 |
| 1731968640 | 0.5606 | -0.0047 | -0.83 | 0.5659499 | 0.5699999 | 0.554044 | 18964 |
| 1731709260 | 0.5653 | 0.0003001 | 0.05 | 0.5605 | 0.59 | 0.55985 | 46786 |
| 1731622800 | 0.5649999 | -0.035 | -5.83 | 0.594375 | 0.6177 | 0.5649999 | 62118 |
| 1731536760 | 0.6 | -0.0125 | -2.04 | 0.6 | 0.6 | 0.599625 | 7041 |
| 1731450480 | 0.6125 | 0.0323 | 5.57 | 0.59 | 0.6125 | 0.59 | 21789 |
| 1731363600 | 0.5802 | -0.0163 | -2.73 | 0.6 | 0.61 | 0.5802 | 100676 |
| 1731104400 | 0.5965 | -0.0035 | -0.58 | 0.6 | 0.6025 | 0.5925 | 27643 |
| 1731018540 | 0.6 | -0.0065 | -1.07 | 0.61 | 0.61 | 0.6 | 13803 |
| 1730931600 | 0.6065 | 0.0035 | 0.58 | 0.593375 | 0.61 | 0.593375 | 15741 |
| 1730845680 | 0.603 | 0.00425 | 0.71 | 0.595625 | 0.605 | 0.5925 | 22058 |
| 1730759160 | 0.59875 | -0.004 | -0.66 | 0.59075 | 0.605 | 0.59 | 15000 |
| 1730496420 | 0.60275 | -0.04435 | -6.85 | 0.6395 | 0.6395 | 0.59 | 52123 |
| 1730409780 | 0.6471 | 0.0121 | 1.91 | 0.611 | 0.6471249 | 0.611 | 27156 |
| 1730323500 | 0.635 | -0.0071 | -1.11 | 0.636575 | 0.642 | 0.5901999 | 48422 |
| 1730237280 | 0.6421 | 0.0071 | 1.12 | 0.635 | 0.6421 | 0.63 | 31700 |
| 1730150880 | 0.635 | 0.0235 | 3.84 | 0.61075 | 0.6397 | 0.602925 | 35607 |
| 1729891500 | 0.6115 | -0.0085 | -1.37 | 0.6205 | 0.6205 | 0.6115 | 15073 |
| 1729805160 | 0.62 | -0.014228 | -2.24 | 0.6221 | 0.648605 | 0.62 | 12277 |
| 1729718940 | 0.634228 | -0.015772 | -2.43 | 0.6472639 | 0.6472639 | 0.63 | 24458 |
| 1729632300 | 0.65 | -0.013 | -1.96 | 0.641 | 0.65 | 0.622 | 16482 |
| 1729545600 | 0.663 | 0.01 | 1.53 | 0.65 | 0.671548 | 0.65 | 17665 |
| 1729286400 | 0.653 | 0.003 | 0.46 | 0.65025 | 0.7 | 0.63 | 75354 |
| 1729200000 | 0.65 | 0.001 | 0.15 | 0.65 | 0.6795 | 0.6405 | 40352 |
| 1729113960 | 0.649 | 0.0045 | 0.70 | 0.6445 | 0.649 | 0.64288 | 10100 |
| 1729027680 | 0.6445 | 0.0045 | 0.70 | 0.62 | 0.6445 | 0.62 | 28015 |
| 1728941220 | 0.64 | 0.013595 | 2.17 | 0.6201 | 0.649 | 0.602 | 113531 |
| 1728681900 | 0.626405 | 0.019255 | 3.17 | 0.61125 | 0.626405 | 0.602 | 23524 |
| 1728595560 | 0.60715 | 0.0092 | 1.54 | 0.61075 | 0.6163999 | 0.601 | 8100 |
| 1728508800 | 0.59795 | 0.0056 | 0.95 | 0.5947 | 0.61392 | 0.5947 | 10500 |
| 1728422580 | 0.59235 | -7.0E-5 | -0.01 | 0.5909 | 0.5947 | 0.59 | 34847 |
| 1728336000 | 0.5924199 | -0.00258 | -0.43 | 0.595 | 0.595 | 0.5924199 | 4050 |
| 1728077220 | 0.595 | -0.005 | -0.83 | 0.59875 | 0.6 | 0.595 | 15650 |
| 1727990760 | 0.6 | -0.00294 | -0.49 | 0.6 | 0.6029 | 0.6 | 5000 |
| 1727904000 | 0.60294 | 0.005915 | 0.99 | 0.5977 | 0.60536 | 0.5975 | 7319 |
| 1727818140 | 0.597025 | -8.1E-5 | -0.01 | 0.596374 | 0.597025 | 0.59635 | 10400 |
| 1727731380 | 0.597106 | -0.012694 | -2.08 | 0.5909 | 0.606544 | 0.5909 | 61102 |
| 1727472000 | 0.6098 | 0.0078 | 1.30 | 0.5909 | 0.6098 | 0.5909 | 27000 |
| 1727386200 | 0.602 | -0.008 | -1.31 | 0.60525 | 0.60525 | 0.595 | 35692 |
| 1727299200 | 0.61 | -0.01 | -1.61 | 0.62291 | 0.62291 | 0.61 | 41706 |
| 1727212800 | 0.62 | 0.0195 | 3.25 | 0.61 | 0.62 | 0.61 | 21672 |
| 1727126940 | 0.6005 | -0.0095 | -1.56 | 0.6 | 0.615 | 0.6 | 5400 |
| 1726867200 | 0.61 | 0.02 | 3.39 | 0.58775 | 0.61905 | 0.58775 | 6950 |
| 1726781220 | 0.59 | -0.0027 | -0.46 | 0.5855 | 0.61191 | 0.5855 | 13083 |
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
