Premium
Archer Aviation Inc (ACHR)
NYSE
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 | 0.19 | 2.62068965517 | 7.25 | 7.6 | 6.81 | 15500959 | 7.14671949 | CS |
| 4 | -1.41 | -15.9322033898 | 8.85 | 8.92 | 5.48 | 21274151 | 7.10902267 | CS |
| 12 | -1.87 | -20.0859291085 | 9.31 | 11.84 | 5.48 | 27673789 | 8.40871198 | CS |
| 26 | 4.39 | 143.93442623 | 3.05 | 12.475 | 2.985 | 32401125 | 8.06213046 | CS |
| 52 | 3.74 | 101.081081081 | 3.7 | 12.475 | 2.8206 | 20231699 | 7.10707937 | CS |
| 156 | 3.69 | 98.4 | 3.75 | 12.475 | 1.62 | 9341992 | 6.47096469 | CS |
| 260 | -2.46 | -24.8484848485 | 9.9 | 12.475 | 1.62 | 8121220 | 6.41543085 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 7.14 | -0.09 | -1.24 | 7.13 | 7.2099 | 6.94 | 13901538 |
| 1744929600 | 7.23 | 0.18 | 2.55 | 7.19 | 7.6 | 7.04 | 20973728 |
| 1744843200 | 7.05 | -0.07 | -0.98 | 7.05 | 7.08 | 6.81 | 13263282 |
| 1744756800 | 7.12 | -0.13 | -1.79 | 7.25 | 7.48 | 7 | 13865286 |
| 1744670400 | 7.25 | 0.22 | 3.13 | 7.33 | 7.46 | 6.99 | 15392509 |
| 1744411200 | 7.03 | 0.01 | 0.14 | 6.87 | 7.08 | 6.75 | 15525257 |
| 1744324800 | 7.02 | -0.41 | -5.52 | 7.12 | 7.26 | 6.74 | 22875570 |
| 1744238400 | 7.43 | 1.03 | 16.09 | 6.37 | 7.54 | 6.2919 | 36087559 |
| 1744152000 | 6.4 | -0.26 | -3.90 | 7.19 | 7.28 | 6.22 | 27443259 |
| 1744065600 | 6.66 | 0.46 | 7.42 | 5.53 | 6.89 | 5.48 | 34235709 |
| 1743806400 | 6.2 | -0.74 | -10.66 | 6.5599999 | 6.73 | 5.83 | 32997111 |
| 1743720000 | 6.94 | -0.26 | -3.61 | 6.7 | 7.07 | 6.62 | 22328363 |
| 1743633600 | 7.2 | 0.24 | 3.45 | 6.75 | 7.44 | 6.75 | 19701579 |
| 1743547200 | 6.96 | -0.15 | -2.11 | 7.11 | 7.18 | 6.73 | 20565939 |
| 1743460800 | 7.11 | -0.15 | -2.07 | 6.99 | 7.23 | 6.91 | 23932276 |
| 1743201600 | 7.26 | -0.6 | -7.63 | 7.68 | 7.76 | 7.1 | 23812719 |
| 1743115200 | 7.86 | -0.27 | -3.32 | 8.03 | 8.2888 | 7.81 | 18279951 |
| 1743028800 | 8.13 | -0.66 | -7.51 | 8.71 | 8.8699999 | 8.07 | 15292217 |
| 1742942400 | 8.7899999 | -0.14 | -1.57 | 8.85 | 8.92 | 8.52 | 14186204 |
| 1742856000 | 8.93 | 0.21 | 2.41 | 8.98 | 9.18 | 8.77 | 23540868 |
| 1742596800 | 8.72 | 0.44 | 5.31 | 8.15 | 8.7899999 | 8.05 | 28664727 |
| 1742510400 | 8.28 | -0.08 | -0.96 | 8.21 | 8.46 | 8.18 | 15922641 |
| 1742424000 | 8.36 | 0.25 | 3.08 | 8.17 | 8.44 | 8.02 | 19686068 |
| 1742337600 | 8.11 | -0.2 | -2.41 | 8.175 | 8.3699999 | 7.98 | 17098966 |
| 1742251200 | 8.31 | 0.41 | 5.19 | 8.09 | 8.46 | 7.92 | 28933722 |
| 1741992000 | 7.9 | 0.65 | 8.97 | 7.48 | 7.9 | 7.455 | 23253610 |
| 1741905600 | 7.25 | -0.23 | -3.07 | 7.67 | 7.75 | 7.1801 | 28039585 |
| 1741819200 | 7.48 | 0.67 | 9.84 | 7.29 | 7.52 | 6.94 | 27775784 |
| 1741732800 | 6.81 | 0.01 | 0.15 | 6.73 | 7.08 | 6.6 | 23574623 |
| 1741646400 | 6.8 | -0.72 | -9.57 | 7.18 | 7.27 | 6.5922 | 28310906 |
| 1741390800 | 7.52 | -0.04 | -0.53 | 7.5 | 7.66 | 7.02 | 24698752 |
| 1741304400 | 7.56 | -0.57 | -7.01 | 7.85 | 7.975 | 7.4201 | 22416419 |
| 1741218000 | 8.13 | 0.15 | 1.88 | 8.035 | 8.3499 | 7.8 | 20333388 |
| 1741131600 | 7.98 | 0.1 | 1.27 | 7.67 | 8.4484 | 7.4 | 29982281 |
| 1741045200 | 7.88 | -1 | -11.26 | 9.15 | 9.4 | 7.6901 | 36719646 |
| 1740786000 | 8.88 | 0.96 | 12.12 | 6.77 | 8.96 | 6.64 | 55214501 |
| 1740699600 | 7.92 | -0.29 | -3.53 | 8.61 | 8.64 | 7.9 | 34682699 |
| 1740613200 | 8.21 | 0.44 | 5.66 | 8.23 | 8.51 | 7.945 | 25956935 |
| 1740526800 | 7.77 | -0.58 | -6.95 | 8.2 | 8.24 | 7.5 | 33756895 |
| 1740440400 | 8.35 | -0.78 | -8.54 | 9.17 | 9.17 | 8.15 | 34059090 |
| 1740181200 | 9.13 | -1 | -9.87 | 10.42 | 10.59 | 9.11 | 40872648 |
| 1740094800 | 10.13 | 0.07 | 0.70 | 10.23 | 10.35 | 9.26 | 39238423 |
| 1740008400 | 10.06 | -0.61 | -5.72 | 10.99 | 11.0499 | 9.98 | 33669154 |
| 1739922000 | 10.67 | 0.32 | 3.09 | 11 | 11.84 | 10.51 | 67856910 |
| 1739576400 | 10.35 | 0.83 | 8.72 | 9.65 | 10.4 | 9.42 | 50205315 |
| 1739490000 | 9.52 | 0.16 | 1.71 | 9.4 | 10.3 | 9.21 | 52107114 |
| 1739403600 | 9.36 | 0.07 | 0.75 | 9.35 | 9.71 | 9.13 | 34748225 |
| 1739317200 | 9.2899999 | -0.91 | -8.92 | 9.51 | 9.94 | 9.15 | 58976356 |
| 1739230800 | 10.2 | 1.18 | 13.08 | 9.15 | 10.31 | 8.98 | 41721016 |
| 1738971600 | 9.02 | -0.13 | -1.42 | 9.2 | 9.69 | 8.8699999 | 27738437 |
| 1738885200 | 9.15 | 0 | 0.00 | 9.2899999 | 9.46 | 8.86 | 21159994 |
| 1738798800 | 9.15 | -0.02 | -0.22 | 9.32 | 9.74 | 9.06 | 16190127 |
| 1738712400 | 9.17 | -0.01 | -0.11 | 9.34 | 9.52 | 9.1 | 14749810 |
| 1738626000 | 9.18 | -0.27 | -2.86 | 8.89 | 9.295 | 8.65 | 23376319 |
| 1738366800 | 9.45 | 0.18 | 1.94 | 9.33 | 10.18 | 9.2301 | 30381963 |
| 1738280400 | 9.27 | 0.23 | 2.54 | 9.15 | 9.42 | 8.94 | 16104879 |
| 1738194000 | 9.0399999 | -0.12 | -1.31 | 9.18 | 9.435 | 8.85 | 14678849 |
| 1738107600 | 9.16 | 0 | 0.00 | 9.31 | 9.31 | 8.7899999 | 15124212 |
| 1738021200 | 9.16 | -0.81 | -8.12 | 9.4 | 9.72 | 8.9 | 24100641 |
| 1737762000 | 9.97 | 0.2 | 2.05 | 9.96 | 10.6 | 9.8802 | 33873949 |
| 1737675600 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1737589200 | 9.77 | 0.07 | 0.72 | 9.71 | 10.18 | 9.51 | 27490500 |
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
