Premium
Astronics Corp (PK) (ATROB)
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 | 5.69 | 29.6199895888 | 19.21 | 25.9 | 19.21 | 4574 | 24.30114682 | CS |
| 4 | 6.6 | 36.0655737705 | 18.3 | 25.9 | 18.3 | 3686 | 24.25718596 | CS |
| 12 | 8.9 | 55.625 | 16 | 25.9 | 14.86 | 1869 | 19.81015967 | CS |
| 26 | 6.37 | 34.3766864544 | 18.53 | 25.9 | 14.86 | 1068 | 19.25657761 | CS |
| 52 | 7.32 | 41.638225256 | 17.58 | 25.9 | 13.5 | 985 | 19.83865602 | CS |
| 156 | 11.59 | 87.0773854245 | 13.31 | 25.9 | 7.1 | 1054 | 16.49296067 | CS |
| 260 | 9.75 | 64.3564356436 | 15.15 | 25.9 | 6.29 | 1053 | 14.58252701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 24.9 | 0.9 | 3.75 | 24.9 | 24.9 | 24.9 | 111 |
| 1741300140 | 24 | -0.45 | -1.84 | 25.9 | 25.9 | 23.41 | 2343 |
| 1741213440 | 24.45 | 5.24 | 27.28 | 22 | 24.68 | 22 | 15512 |
| 1741126800 | 19.21 | 0.91 | 4.97 | 19.21 | 19.21 | 19.21 | 328 |
| 1741040880 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740781680 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740695280 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740608880 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740522480 | 18.3 | -0.01 | -0.05 | 18.3 | 18.3 | 18.3 | 135 |
| 1740435600 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1740176400 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1740090000 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1740003600 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1739917200 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1739571600 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1739485200 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1739398800 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1739312400 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1739226000 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1738966800 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1738880400 | 18.31 | -0.19 | -1.03 | 18.31 | 18.31 | 18.31 | 1079 |
| 1738794480 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1738708080 | 18.5 | 1.74 | 10.38 | 18.5 | 18.5 | 18.5 | 127 |
| 1738621680 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1738362480 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1738276080 | 16.76 | -0.99 | -5.58 | 16.76 | 16.76 | 16.76 | 670 |
| 1738189620 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1738103220 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1738016820 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1737757620 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1737671220 | 17.75 | 0.25 | 1.43 | 17.75 | 17.75 | 17.75 | 131 |
| 1737584640 | 17.5 | 0.5 | 2.94 | 17.5 | 17.5 | 17.45 | 2300 |
| 1737498480 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737152880 | 17 | 0.65 | 3.98 | 16.8 | 17 | 16.8 | 2000 |
| 1737066120 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1736979720 | 16.35 | 0.45 | 2.83 | 16.35 | 16.35 | 16.35 | 309 |
| 1736893380 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 1050 |
| 1736806800 | 15.9 | -0.13 | -0.81 | 15.9 | 15.9 | 15.9 | 831 |
| 1736547720 | 16.03 | 1.17 | 7.87 | 15.24 | 16.03 | 15.24 | 1246 |
| 1736375340 | 14.86 | -1.21 | -7.50 | 14.86 | 14.86 | 14.86 | 202 |
| 1736288760 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1736202360 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1735943160 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1735856760 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1735683960 | 16.065 | 1.13 | 7.53 | 16.04 | 16.09 | 16.04 | 4305 |
| 1735597740 | 14.94 | -0.04 | -0.27 | 14.94 | 14.94 | 14.94 | 1778 |
| 1735338000 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1735251600 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1735078800 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1734992400 | 14.98 | -0.92 | -5.79 | 15.32 | 15.32 | 14.86 | 2335 |
| 1734733740 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1734647340 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1734560940 | 15.9 | -0.01 | -0.06 | 15.9 | 15.9 | 15.9 | 2049 |
| 1734474360 | 15.91 | -0.08 | -0.50 | 15.91 | 15.91 | 15.91 | 259 |
| 1734388140 | 15.99 | -0.01 | -0.06 | 16 | 16.16 | 15.99 | 2017 |
| 1734128940 | 16 | -0.15 | -0.93 | 16.3 | 16.3 | 16 | 1292 |
| 1734042480 | 16.149999 | -0.01 | -0.06 | 16.16 | 16.16 | 16.149999 | 616 |
| 1733955900 | 16.16 | 0.16 | 1.00 | 16 | 16.16 | 16 | 390 |
| 1733869200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 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
