Premium
Air Industries Group (AIRI)
AMEX
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 | 0 | 4.33 | 4.59 | 4.25 | 46538 | 4.38984824 | CS |
| 4 | 0.28 | 6.91358024691 | 4.05 | 4.7 | 3.86 | 82045 | 4.30421486 | CS |
| 12 | -1.63 | -27.3489932886 | 5.96 | 6.28 | 3.86 | 66597 | 4.63700543 | CS |
| 26 | 0.83 | 23.7142857143 | 3.5 | 9.4399 | 3.2 | 649600 | 6.92034594 | CS |
| 52 | 0.7 | 19.2837465565 | 3.63 | 9.4399 | 3.03 | 341081 | 6.84051193 | CS |
| 156 | -3.988 | -47.9442173599 | 8.318 | 10.1 | 2.6 | 139717 | 6.91089898 | CS |
| 260 | -16.67 | -79.380952381 | 21 | 24.6 | 2.6 | 243715 | 11.44122064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 4.33 | -0.15 | -3.35 | 4.54 | 4.64 | 4.3 | 90192 |
| 1737156600 | 4.48 | 0.09 | 2.05 | 4.4 | 4.59 | 4.2704 | 76427 |
| 1737070200 | 4.39 | 0.09 | 2.09 | 4.32 | 4.3999 | 4.29 | 37444 |
| 1736983800 | 4.3 | 0.01 | 0.23 | 4.35 | 4.37 | 4.26 | 32152 |
| 1736897400 | 4.29 | 0.01 | 0.23 | 4.33 | 4.38 | 4.28 | 40130 |
| 1736811000 | 4.28 | -0.01 | -0.23 | 4.28 | 4.39 | 4.13 | 66496 |
| 1736551800 | 4.29 | -0.08 | -1.83 | 4.33 | 4.4 | 4.1 | 82427 |
| 1736379000 | 4.37 | 0.11 | 2.58 | 4.4 | 4.67 | 4.21 | 304544 |
| 1736292600 | 4.26 | -0.04 | -0.93 | 4.37 | 4.53 | 4.21 | 48606 |
| 1736206200 | 4.3 | -0.01 | -0.23 | 4.5 | 4.7 | 4.2699999 | 58691 |
| 1735947000 | 4.3099999 | 0.05 | 1.17 | 4.45 | 4.45 | 4.25 | 50922 |
| 1735860600 | 4.26 | 0.19 | 4.67 | 4.3 | 4.5 | 4.2001 | 51873 |
| 1735687800 | 4.07 | -0.17 | -4.01 | 4.23 | 4.3099999 | 3.96 | 108666 |
| 1735601400 | 4.24 | -0.2 | -4.50 | 4.43 | 4.5199999 | 4.16 | 68461 |
| 1735342200 | 4.44 | -0.01 | -0.22 | 4.43 | 4.44 | 4.12 | 64175 |
| 1735255800 | 4.45 | 0.45 | 11.25 | 4.08 | 4.5 | 4.0199999 | 132848 |
| 1735077840 | 4 | -0.08 | -1.96 | 4.05 | 4.14 | 3.86 | 88858 |
| 1734996600 | 4.08 | -0.19 | -4.45 | 4.36 | 4.4499 | 4.01 | 65299 |
| 1734737400 | 4.2699999 | 0.07 | 1.67 | 4.54 | 4.54 | 4.2 | 289246 |
| 1734651000 | 4.2 | -0.09 | -2.10 | 4.32 | 4.35 | 4.13 | 25174 |
| 1734564600 | 4.29 | 0.01 | 0.23 | 4.2 | 4.58 | 4.2 | 62714 |
| 1734478200 | 4.28 | -0.06 | -1.38 | 4.4 | 4.47 | 4.1101 | 38373 |
| 1734391800 | 4.34 | -0.2 | -4.41 | 4.5199999 | 4.6 | 4.3 | 117351 |
| 1734132600 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.5799 | 4.465 | 13552 |
| 1734046200 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.595 | 4.48 | 19593 |
| 1733959800 | 4.6 | 0.06 | 1.32 | 4.69 | 4.69 | 4.41 | 31035 |
| 1733873400 | 4.54 | 0.08 | 1.79 | 4.5199999 | 4.89 | 4.44 | 83209 |
| 1733787000 | 4.46 | -0.08 | -1.76 | 4.55 | 4.635 | 4.4439 | 43140 |
| 1733527800 | 4.54 | 0.08 | 1.79 | 4.44 | 4.55 | 4.3501 | 23982 |
| 1733441400 | 4.46 | -0.06 | -1.33 | 4.5 | 4.5599999 | 4.34 | 53650 |
| 1733355000 | 4.5199999 | 0.15 | 3.43 | 4.48 | 4.678 | 4.3901 | 63512 |
| 1733268600 | 4.37 | -0.31 | -6.62 | 4.69 | 4.7699999 | 4.37 | 70442 |
| 1733182200 | 4.68 | 0.03 | 0.65 | 4.61 | 4.79 | 4.55 | 26265 |
| 1732917840 | 4.65 | 0.16 | 3.56 | 4.5199999 | 4.7142 | 4.5199999 | 37840 |
| 1732750200 | 4.49 | -0.06 | -1.32 | 4.5199999 | 4.79 | 4.46 | 25544 |
| 1732663800 | 4.55 | -0.14 | -2.99 | 4.7 | 4.95 | 4.5401 | 36968 |
| 1732577400 | 4.69 | 0.14 | 3.08 | 4.64 | 4.82 | 4.5423 | 39558 |
| 1732318200 | 4.55 | 0.2 | 4.60 | 4.36 | 4.64 | 4.36 | 34744 |
| 1732231800 | 4.35 | 0.02 | 0.46 | 4.46 | 4.68 | 4.3099999 | 65424 |
| 1732145400 | 4.33 | 0.05 | 1.17 | 4.26 | 4.46 | 4.25 | 26647 |
| 1732059000 | 4.28 | -0.19 | -4.25 | 4.38 | 4.47 | 4.28 | 57114 |
| 1731972600 | 4.47 | -0.11 | -2.40 | 4.57 | 4.58 | 4.3099999 | 83831 |
| 1731713400 | 4.58 | -0.21 | -4.38 | 4.73 | 4.9 | 4.49 | 78191 |
| 1731627000 | 4.79 | -1.03 | -17.70 | 5.67 | 5.88 | 4.75 | 226291 |
| 1731540600 | 5.82 | -0.15 | -2.51 | 5.96 | 5.98 | 5.7 | 64524 |
| 1731454200 | 5.97 | -0.04 | -0.67 | 6.05 | 6.18 | 5.7699999 | 54892 |
| 1731367800 | 6.01 | 0.2 | 3.44 | 5.93 | 6.01 | 5.7699999 | 48923 |
| 1731108600 | 5.8099999 | -0.1 | -1.69 | 5.91 | 6.0384 | 5.63 | 58552 |
| 1731022200 | 5.91 | -0.3 | -4.83 | 6.2699999 | 6.2699999 | 5.89 | 57690 |
| 1730935800 | 6.21 | 0.21 | 3.50 | 6 | 6.28 | 5.8099999 | 45249 |
| 1730849400 | 6 | 0.32 | 5.63 | 5.66 | 6 | 5.6401 | 72235 |
| 1730763000 | 5.68 | -0.13 | -2.24 | 5.73 | 5.82 | 5.63 | 25755 |
| 1730500200 | 5.8099999 | 0.14 | 2.47 | 5.69 | 5.83 | 5.6744 | 22484 |
| 1730413800 | 5.67 | -0.08 | -1.39 | 5.67 | 5.76 | 5.51 | 80093 |
| 1730327400 | 5.75 | -0.02 | -0.35 | 5.72 | 5.83 | 5.72 | 13816 |
| 1730241000 | 5.7699999 | -0.28 | -4.63 | 5.96 | 5.96 | 5.69 | 67196 |
| 1730154600 | 6.05 | 0.13 | 2.20 | 5.99 | 6.05 | 5.792 | 37281 |
| 1729895400 | 5.92 | 0.21 | 3.68 | 5.67 | 6 | 5.65 | 105253 |
| 1729809000 | 5.71 | -0.35 | -5.78 | 6.01 | 6.01 | 5.67 | 84290 |
| 1729722600 | 6.0599999 | 0.02 | 0.33 | 6.07 | 6.2 | 5.95 | 41240 |
| 1729636200 | 6.04 | 0.14 | 2.37 | 5.8099999 | 6.1 | 5.6904 | 47028 |
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
