Premium
AXIL Brands Inc (AXIL)
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 | 0.04 | 1 | 4 | 4.15 | 3.8807 | 5982 | 4.11502487 | CS |
| 4 | -0.31 | -7.12643678161 | 4.35 | 4.35 | 3.75 | 4845 | 3.99325489 | CS |
| 12 | -0.09 | -2.17917675545 | 4.13 | 4.848 | 3.54 | 5146 | 4.08645335 | CS |
| 26 | -3.19 | -44.1217150761 | 7.23 | 7.42 | 3.54 | 7121 | 4.74281476 | CS |
| 52 | -8.96 | -68.9230769231 | 13 | 14 | 3.54 | 7305 | 7.43102235 | CS |
| 156 | -8.96 | -68.9230769231 | 13 | 14 | 3.54 | 7305 | 7.43102235 | CS |
| 260 | -8.96 | -68.9230769231 | 13 | 14 | 3.54 | 7305 | 7.43102235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 4.15 | 0 | 0.00 | 4.12 | 4.15 | 4.03 | 4769 |
| 1736379000 | 4.15 | 0.02 | 0.36 | 4.1 | 4.15 | 3.8807 | 979 |
| 1736292600 | 4.135 | 0.04 | 0.85 | 4.15 | 4.15 | 4.054 | 2060 |
| 1736206200 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 4 | 16119 |
| 1735947000 | 4 | 0 | 0.05 | 3.86 | 4 | 3.86 | 2167 |
| 1735860600 | 3.998 | 0.14 | 3.58 | 3.94 | 3.998 | 3.86 | 1018 |
| 1735687800 | 3.86 | 0.06 | 1.55 | 3.75 | 3.8731 | 3.75 | 3869 |
| 1735601400 | 3.8011 | -0.17 | -4.19 | 3.75 | 3.97 | 3.75 | 9921 |
| 1735342200 | 3.9673 | 0.05 | 1.39 | 3.96 | 4 | 3.9 | 6243 |
| 1735255800 | 3.913 | -0.04 | -0.94 | 3.97 | 4 | 3.9 | 6788 |
| 1735077840 | 3.95 | 0.02 | 0.49 | 3.9 | 4 | 3.9 | 1737 |
| 1734996600 | 3.9307 | -0.06 | -1.49 | 4 | 4 | 3.85 | 1511 |
| 1734737400 | 3.99 | 0.09 | 2.31 | 3.8 | 3.99 | 3.8 | 3574 |
| 1734651000 | 3.9 | 0.14 | 3.72 | 3.83 | 4 | 3.83 | 898 |
| 1734564600 | 3.76 | -0.24 | -6.00 | 4 | 4 | 3.76 | 2659 |
| 1734478200 | 4 | -0.2 | -4.76 | 4.16 | 4.16 | 3.86 | 13255 |
| 1734391800 | 4.2 | 0.09 | 2.19 | 4.35 | 4.35 | 4.1 | 4796 |
| 1734132600 | 4.11 | 0.22 | 5.66 | 3.91 | 4.3 | 3.91 | 4602 |
| 1734046200 | 3.89 | 0.04 | 1.04 | 4.05 | 4.1 | 3.89 | 2956 |
| 1733959800 | 3.85 | -0.05 | -1.28 | 3.85 | 4.25 | 3.806 | 7005 |
| 1733873400 | 3.9 | -0.26 | -6.25 | 3.95 | 4.2363 | 3.9 | 16060 |
| 1733787000 | 4.16 | -0.01 | -0.15 | 4.3 | 4.3 | 4.0199999 | 823 |
| 1733527800 | 4.1662 | 0.12 | 2.87 | 4.0599999 | 4.1662 | 4 | 2206 |
| 1733441400 | 4.05 | -0.16 | -3.75 | 4.1 | 4.2 | 4.05 | 2747 |
| 1733355000 | 4.208 | -0.06 | -1.48 | 4.2 | 4.208 | 4.1 | 2911 |
| 1733268600 | 4.2711 | 0.22 | 5.46 | 4.05 | 4.2711 | 4.05 | 1007 |
| 1733182200 | 4.05 | -0.19 | -4.48 | 4.29 | 4.29 | 4.05 | 3124 |
| 1732917840 | 4.24 | 0 | 0.00 | 4.42 | 4.42 | 4.24 | 1442 |
| 1732750200 | 4.24 | -0.22 | -4.93 | 4.53 | 4.53 | 4.09 | 2854 |
| 1732663800 | 4.46 | 0.15 | 3.48 | 4.35 | 4.46 | 4.0599999 | 838 |
| 1732577400 | 4.3099999 | 0.24 | 5.90 | 3.8 | 4.43 | 3.8 | 5896 |
| 1732318200 | 4.07 | 0.07 | 1.75 | 3.87 | 4.3099999 | 3.652 | 6230 |
| 1732231800 | 4 | 0.25 | 6.67 | 3.66 | 4.07 | 3.66 | 15480 |
| 1732145400 | 3.75 | 0 | 0.00 | 3.77 | 3.77 | 3.75 | 493 |
| 1732059000 | 3.75 | 0.21 | 5.93 | 3.55 | 4 | 3.54 | 3721 |
| 1731972600 | 3.54 | -0.34 | -8.65 | 3.99 | 3.99 | 3.54 | 2109 |
| 1731713400 | 3.875 | -0.31 | -7.30 | 4.18 | 4.18 | 3.85 | 1139 |
| 1731627000 | 4.18 | 0.18 | 4.50 | 4.0599999 | 4.4 | 3.83 | 7585 |
| 1731540600 | 4 | -0.17 | -4.08 | 4.1239 | 4.18 | 4 | 6737 |
| 1731454200 | 4.17 | 0.02 | 0.48 | 4.18 | 4.35 | 4.07 | 7243 |
| 1731367800 | 4.15 | -0.43 | -9.29 | 4.42 | 4.54 | 4.15 | 10035 |
| 1731108600 | 4.575 | 0.43 | 10.24 | 4.465 | 4.575 | 4.15 | 1249 |
| 1731022200 | 4.15 | 0 | 0.00 | 4.17 | 4.3 | 4.15 | 1852 |
| 1730935800 | 4.15 | 0.01 | 0.24 | 4.415 | 4.415 | 4.03 | 5614 |
| 1730849400 | 4.14 | -0.13 | -3.05 | 4.3 | 4.5 | 4.14 | 4290 |
| 1730763000 | 4.2702 | -0.39 | -8.35 | 4.42 | 4.42 | 4.2702 | 2185 |
| 1730500200 | 4.6594 | 0.36 | 8.36 | 4.25 | 4.6594 | 4.19 | 1412 |
| 1730413800 | 4.3 | 0.19 | 4.62 | 4.0199999 | 4.3 | 4.01 | 9322 |
| 1730327400 | 4.11 | -0.09 | -2.14 | 4.2 | 4.4 | 4.0199999 | 11862 |
| 1730241000 | 4.2 | -0.06 | -1.41 | 4.21 | 4.21 | 4.2 | 726 |
| 1730154600 | 4.26 | 0.14 | 3.30 | 4.3 | 4.3 | 4.1 | 3089 |
| 1729895400 | 4.124 | 0.02 | 0.59 | 4.1 | 4.3 | 4.0599999 | 2384 |
| 1729809000 | 4.1 | -0.31 | -7.03 | 4.33 | 4.7535 | 4.04 | 16400 |
| 1729722600 | 4.4101 | 0.03 | 0.69 | 4.22 | 4.45 | 4.2 | 5116 |
| 1729636200 | 4.38 | 0.33 | 8.15 | 4.03 | 4.848 | 4.03 | 19275 |
| 1729549800 | 4.05 | 0.01 | 0.25 | 4.13 | 4.54 | 3.96 | 5776 |
| 1729290600 | 4.04 | -0.21 | -4.84 | 4.34 | 4.35 | 4.04 | 1746 |
| 1729204200 | 4.2457 | 0.18 | 4.32 | 3.97 | 4.45 | 3.91 | 1648 |
| 1729117800 | 4.07 | 0.22 | 5.71 | 3.85 | 4.09 | 3.85 | 4679 |
| 1729031400 | 3.85 | -0.16 | -3.99 | 4 | 4.1035 | 3.85 | 20218 |
| 1728945000 | 4.01 | -0.09 | -2.20 | 4.51 | 4.51 | 4 | 12048 |
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
