Premium
American Tower Corp (T1OW34)
BOV
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 | -0.45 | -0.981461286805 | 45.85 | 46.41 | 45.15 | 1368 | 45.70032904 | DR |
| 4 | -0.2 | -0.438596491228 | 45.6 | 48.89 | 44.01 | 613 | 45.93851843 | DR |
| 12 | -3.3 | -6.77618069815 | 48.7 | 53.76 | 43.55 | 729 | 48.5419311 | DR |
| 26 | -6.05 | -11.75898931 | 51.45 | 57.42 | 43.55 | 700 | 51.14943513 | DR |
| 52 | 6.28 | 16.0531697342 | 39.12 | 57.42 | 36.6 | 1168 | 45.20937492 | DR |
| 156 | -5.32803517 | -10.5031372734 | 50.72803517 | 59.97600138 | 33.2 | 1578 | 44.13548268 | DR |
| 260 | 3.14357503 | 7.43928297823 | 42.25642497 | 68.64419958 | 33.2 | 1279 | 46.31678928 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 45.4 | -0.35 | -0.77 | 45.75 | 45.85 | 45.4 | 155 |
| 1739395740 | 45.75 | -0.5 | -1.08 | 45.91 | 45.91 | 45.17 | 24 |
| 1739309400 | 46.25 | 0.3 | 0.65 | 46.41 | 46.41 | 46.25 | 1019 |
| 1739222940 | 45.95 | 0.53 | 1.17 | 45.65 | 45.95 | 45.42 | 80 |
| 1738963800 | 45.42 | -0.4 | -0.87 | 46.28 | 46.28 | 45.35 | 3163 |
| 1738877340 | 45.82 | 0.62 | 1.37 | 45.85 | 45.85 | 45.15 | 2552 |
| 1738790940 | 45.2 | 1.19 | 2.70 | 45.04 | 45.56 | 45 | 662 |
| 1738704600 | 44.01 | -1.09 | -2.42 | 45.56 | 45.56 | 44.01 | 193 |
| 1738618200 | 45.1 | 0.45 | 1.01 | 44.65 | 45.2 | 44.6 | 268 |
| 1738358940 | 44.65 | -0.67 | -1.48 | 45.16 | 45.55 | 44.65 | 328 |
| 1738272540 | 45.32 | 0.31 | 0.69 | 45.72 | 45.87 | 45.07 | 138 |
| 1738186200 | 45.01 | -0.99 | -2.15 | 45.65 | 45.65 | 45.01 | 365 |
| 1738099740 | 46 | -1.3 | -2.75 | 47.78 | 47.78 | 46 | 35 |
| 1738013340 | 47.3 | 1.84 | 4.05 | 46 | 47.65 | 46 | 729 |
| 1737754200 | 45.46 | 0.41 | 0.91 | 45.06 | 46.1 | 45.06 | 1039 |
| 1737667740 | 45.05 | -2.86 | -5.97 | 46.15 | 46.15 | 45.05 | 2 |
| 1737581400 | 47.91 | 0 | 0.00 | 47.91 | 47.91 | 47.91 | 0 |
| 1737495000 | 47.91 | 0.57 | 1.20 | 48.67 | 48.67 | 47.91 | 19 |
| 1737408600 | 47.34 | -0.86 | -1.78 | 47.59 | 48.24 | 47.31 | 338 |
| 1737149400 | 48.2 | 0.15 | 0.31 | 48.25 | 48.3 | 47.81 | 47 |
| 1737062940 | 48.05 | 2.95 | 6.54 | 45.6 | 48.05 | 45.6 | 1148 |
| 1736976540 | 45.1 | -0.1 | -0.22 | 45.66 | 46.25 | 45.1 | 76 |
| 1736890140 | 45.2 | 0.28 | 0.62 | 45.48 | 45.48 | 45.05 | 96 |
| 1736803740 | 44.92 | 0.67 | 1.51 | 44.52 | 44.96 | 44.52 | 68 |
| 1736544540 | 44.25 | -0.55 | -1.23 | 44.8 | 45 | 44.25 | 82 |
| 1736458140 | 44.8 | -0.6 | -1.32 | 45.97 | 45.97 | 44.8 | 57 |
| 1736371740 | 45.4 | 0.05 | 0.11 | 45.75 | 45.75 | 44.74 | 64 |
| 1736285400 | 45.35 | -0.88 | -1.90 | 46.7 | 46.7 | 43.55 | 3073 |
| 1736198940 | 46.23 | -1.29 | -2.71 | 46.85 | 46.9 | 46.23 | 109 |
| 1735939740 | 47.52 | 0.97 | 2.08 | 46.55 | 47.52 | 46.5 | 2557 |
| 1735853400 | 46.55 | -0.1 | -0.21 | 47.9 | 47.9 | 46.49 | 566 |
| 1735594200 | 46.65 | -0.34 | -0.72 | 46.99 | 47.25 | 46.13 | 489 |
| 1735334940 | 46.99 | -0.68 | -1.43 | 47.67 | 47.76 | 46.99 | 123 |
| 1735248540 | 47.67 | -1.21 | -2.48 | 47.9 | 47.9 | 46.93 | 717 |
| 1734989340 | 48.88 | 1.58 | 3.34 | 48.88 | 53.76 | 48.88 | 285 |
| 1734730200 | 47.3 | 1.35 | 2.94 | 46.8 | 47.36 | 46.8 | 132 |
| 1734643800 | 45.95 | -2.98 | -6.09 | 48.45 | 48.45 | 45.95 | 110 |
| 1734557400 | 48.93 | -0.21 | -0.43 | 49.2 | 49.45 | 48.84 | 1850 |
| 1734470940 | 49.14 | -0.11 | -0.22 | 49.8 | 50.1 | 49.14 | 63 |
| 1734384540 | 49.25 | -0.3 | -0.61 | 49 | 50.7 | 49 | 74 |
| 1734125340 | 49.55 | 0.15 | 0.30 | 49.4 | 50 | 49.4 | 2504 |
| 1734039000 | 49.4 | -0.2 | -0.40 | 49.55 | 50 | 49.05 | 126 |
| 1733952540 | 49.6 | -0.62 | -1.23 | 50.73 | 50.73 | 49.55 | 248 |
| 1733866140 | 50.22 | -2.63 | -4.98 | 52.55 | 52.7 | 50.22 | 153 |
| 1733779740 | 52.85 | 0.12 | 0.23 | 52.22 | 53.39 | 52.22 | 116 |
| 1733520600 | 52.73 | 0.43 | 0.82 | 52.3 | 52.73 | 52.02 | 983 |
| 1733434200 | 52.3 | -0.03 | -0.06 | 51.5 | 52.35 | 51 | 538 |
| 1733347800 | 52.33 | -0.23 | -0.44 | 52.12 | 52.33 | 51.7 | 1746 |
| 1733261340 | 52.56 | 0.54 | 1.04 | 52.76 | 52.85 | 52.42 | 2003 |
| 1733174940 | 52.02 | -0.39 | -0.74 | 52.69 | 52.69 | 52.02 | 2653 |
| 1732915740 | 52.41 | -0.32 | -0.61 | 53.06 | 53.6 | 49.62 | 2553 |
| 1732829400 | 52.73 | 0.73 | 1.40 | 52 | 52.73 | 51.63 | 86 |
| 1732743000 | 52 | 1.65 | 3.28 | 50.92 | 52 | 50.92 | 214 |
| 1732656600 | 50.35 | 0.15 | 0.30 | 50.1 | 50.4 | 50.1 | 76 |
| 1732570140 | 50.2 | 0.48 | 0.97 | 49.6 | 50.25 | 49.06 | 1197 |
| 1732310940 | 49.72 | 0.71 | 1.45 | 49.04 | 49.72 | 49.04 | 763 |
| 1732224600 | 49.01 | 0.71 | 1.47 | 48.7 | 49.01 | 48.7 | 1997 |
| 1732051800 | 48.3 | 1.15 | 2.44 | 47.8 | 48.7 | 47.8 | 967 |
| 1731965340 | 47.15 | -0.06 | -0.13 | 46.75 | 47.55 | 46.75 | 115 |
| 1731619800 | 47.21 | -0.39 | -0.82 | 47.4 | 47.7 | 46.7 | 559 |
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
