Premium
ARK Space Exploration and Innovation (ARKX)
AMEX
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 | 0.69 | 3.56037151703 | 19.38 | 20.2 | 18.75 | 84324 | 19.50091374 | SP |
| 4 | 0.19 | 0.955734406439 | 19.88 | 20.35 | 18.75 | 133155 | 19.61480348 | SP |
| 12 | 3.63 | 22.0802919708 | 16.44 | 20.35 | 16.16 | 104832 | 18.58130342 | SP |
| 26 | 5.29 | 35.7916102842 | 14.78 | 20.35 | 13.48 | 70253 | 17.47523037 | SP |
| 52 | 4.61 | 29.8188874515 | 15.46 | 20.35 | 13.48 | 66932 | 16.24119745 | SP |
| 156 | 0.98 | 5.13357778942 | 19.09 | 20.35 | 11.76 | 90480 | 15.38558368 | SP |
| 260 | -0.43 | -2.09756097561 | 20.5 | 21.33 | 11.76 | 187985 | 18.5246166 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.07 | 0.47 | 2.40 | 19.66 | 20.07 | 19.52 | 58929 |
| 1734996600 | 19.6 | 0.07 | 0.36 | 19.518 | 19.75 | 19.35 | 89202 |
| 1734737400 | 19.53 | 0.47 | 2.47 | 18.77 | 19.72 | 18.696 | 90720 |
| 1734651000 | 19.06 | -0.01 | -0.05 | 19.38 | 19.58 | 18.925 | 104440 |
| 1734564600 | 19.07 | -0.86 | -4.32 | 19.97 | 20.265 | 18.9601 | 200249 |
| 1734478200 | 19.93 | -0.19 | -0.94 | 20.02 | 20.0456 | 19.6701 | 69326 |
| 1734391800 | 20.12 | 0.52 | 2.65 | 19.83 | 20.17 | 19.585 | 151410 |
| 1734132600 | 19.6 | 0.35 | 1.82 | 19.38 | 19.6 | 19.21 | 345099 |
| 1734046200 | 19.25 | -0.24 | -1.21 | 19.39 | 19.48 | 19.25 | 75224 |
| 1733959800 | 19.485 | 0.02 | 0.08 | 19.58 | 19.58 | 19.2 | 101688 |
| 1733873400 | 19.47 | -0.22 | -1.12 | 19.63 | 19.805 | 19.42 | 69307 |
| 1733787000 | 19.69 | -0.29 | -1.45 | 20.1 | 20.12 | 19.52 | 191446 |
| 1733527800 | 19.98 | 0.44 | 2.25 | 19.82 | 20.0564 | 19.64 | 111793 |
| 1733441400 | 19.54 | -0.19 | -0.96 | 19.7 | 19.81 | 19.515 | 131517 |
| 1733355000 | 19.73 | 0.4 | 2.07 | 19.47 | 19.829 | 19.45 | 171043 |
| 1733268600 | 19.33 | -0.29 | -1.48 | 19.43 | 19.57 | 19.29 | 100673 |
| 1733182200 | 19.62 | -0.55 | -2.73 | 20.35 | 20.35 | 19.43 | 253512 |
| 1732917840 | 20.17 | 0.58 | 2.96 | 19.88 | 20.285 | 19.7651 | 124948 |
| 1732750200 | 19.59 | 0.18 | 0.93 | 19.51 | 19.89 | 19.45 | 141917 |
| 1732663800 | 19.41 | 0.06 | 0.31 | 19.3 | 19.58 | 19.22 | 146499 |
| 1732577400 | 19.35 | 0.52 | 2.76 | 19.3 | 19.48 | 19.0723 | 345356 |
| 1732318200 | 18.83 | 0.32 | 1.73 | 18.64 | 18.83 | 18.54 | 211558 |
| 1732231800 | 18.51 | 0.49 | 2.72 | 18.11 | 18.59 | 17.98 | 230481 |
| 1732145400 | 18.02 | 0.03 | 0.17 | 18.09 | 18.14 | 17.7721 | 159943 |
| 1732059000 | 17.99 | 0.27 | 1.52 | 17.56 | 18 | 17.56 | 122426 |
| 1731972600 | 17.72 | 0.05 | 0.28 | 17.74 | 17.83 | 17.55 | 321309 |
| 1731713400 | 17.67 | -0.14 | -0.79 | 17.82 | 17.84 | 17.6 | 139930 |
| 1731627000 | 17.81 | -0.6 | -3.26 | 18.47 | 18.47 | 17.8 | 115084 |
| 1731540600 | 18.41 | 0.4 | 2.22 | 18.56 | 18.98 | 18.37 | 386182 |
| 1731454200 | 18.01 | -0.3 | -1.64 | 18.23 | 18.23 | 17.8 | 110419 |
| 1731367800 | 18.31 | 0.57 | 3.21 | 18.11 | 18.31 | 17.965 | 174902 |
| 1731108600 | 17.74 | 0.2 | 1.14 | 17.56 | 17.7596 | 17.44 | 68505 |
| 1731022200 | 17.54 | 0.22 | 1.27 | 17.5 | 17.68 | 17.45 | 64735 |
| 1730935800 | 17.32 | 0.62 | 3.71 | 17.22 | 17.35 | 16.99 | 139047 |
| 1730849400 | 16.7 | 0.35 | 2.14 | 16.45 | 16.7 | 16.45 | 74256 |
| 1730763000 | 16.35 | -0.07 | -0.43 | 16.34 | 16.5 | 16.3 | 37154 |
| 1730500200 | 16.42 | 0.23 | 1.39 | 16.35 | 16.485 | 16.2209 | 76913 |
| 1730413800 | 16.195 | -0.31 | -1.85 | 16.42 | 16.43 | 16.16 | 65080 |
| 1730327400 | 16.5 | -0.16 | -0.96 | 16.6 | 16.78 | 16.5 | 52446 |
| 1730241000 | 16.66 | 0.07 | 0.42 | 16.66 | 16.66 | 16.50936 | 40691 |
| 1730154600 | 16.59 | 0.21 | 1.28 | 16.51 | 16.642 | 16.399999 | 28678 |
| 1729895400 | 16.379999 | 0.01 | 0.06 | 16.42 | 16.469999 | 16.308 | 73634 |
| 1729809000 | 16.37 | -0.16 | -0.97 | 16.59 | 16.628599 | 16.36 | 20776 |
| 1729722600 | 16.53 | -0.07 | -0.42 | 16.59 | 16.66 | 16.36 | 38960 |
| 1729636200 | 16.6 | -0.08 | -0.51 | 16.61 | 16.64 | 16.5 | 24025 |
| 1729549800 | 16.684999 | -0.14 | -0.80 | 16.81 | 16.89 | 16.620999 | 33045 |
| 1729290600 | 16.82 | 0 | 0.00 | 16.87 | 16.94 | 16.77 | 32299 |
| 1729204200 | 16.82 | 0.05 | 0.30 | 16.84 | 16.99 | 16.79 | 38052 |
| 1729117800 | 16.77 | 0.23 | 1.39 | 16.59 | 16.77 | 16.57 | 35615 |
| 1729031400 | 16.54 | -0.17 | -1.02 | 16.7 | 16.71 | 16.44 | 19640 |
| 1728945000 | 16.71 | 0.13 | 0.78 | 16.66 | 16.75 | 16.6 | 30234 |
| 1728685800 | 16.579999 | 0.31 | 1.91 | 16.26 | 16.62 | 16.26 | 62412 |
| 1728599400 | 16.27 | -0.12 | -0.73 | 16.309999 | 16.309999 | 16.2299 | 19066 |
| 1728513000 | 16.39 | 0.07 | 0.43 | 16.25 | 16.44 | 16.25 | 21607 |
| 1728426600 | 16.32 | -0.03 | -0.18 | 16.329999 | 16.44 | 16.295 | 24743 |
| 1728340200 | 16.35 | -0.12 | -0.73 | 16.36 | 16.41 | 16.26 | 26290 |
| 1728081000 | 16.469999 | 0.16 | 0.98 | 16.52 | 16.559999 | 16.370999 | 22597 |
| 1727994600 | 16.309999 | -0.28 | -1.69 | 16.44 | 16.460999 | 16.28 | 43556 |
| 1727908200 | 16.59 | 0.31 | 1.87 | 16.34 | 16.649999 | 16.329999 | 45844 |
| 1727821800 | 16.285 | 0.09 | 0.59 | 16.19 | 16.43 | 16.059999 | 35875 |
| 1727735400 | 16.19 | -0.02 | -0.12 | 16.32 | 16.32 | 16.052 | 20598 |
| 1727476200 | 16.21 | 0.24 | 1.50 | 16.05 | 16.35 | 16.05 | 46528 |
| 1727389800 | 15.97 | 0.2 | 1.27 | 15.97 | 16.01 | 15.865 | 29139 |
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
