Premium
AXIL Brands Inc (AXIL)
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 | 0.615 | 10.4770017036 | 5.87 | 6.82 | 5.75 | 15461 | 6.36441969 | CS |
| 4 | -0.485 | -6.95839311334 | 6.97 | 7 | 5.52 | 14748 | 6.30441137 | CS |
| 12 | -0.5167 | -7.37963637402 | 7.0017 | 7.51 | 5.52 | 139532 | 6.86469814 | CS |
| 26 | -0.445 | -6.42135642136 | 6.93 | 8.0301 | 5.3 | 73623 | 6.86260661 | CS |
| 52 | 1.095 | 20.3153988868 | 5.39 | 10.25 | 4.28 | 163992 | 7.69926011 | CS |
| 156 | -6.515 | -50.1153846154 | 13 | 14 | 3.54 | 74580 | 7.64369023 | CS |
| 260 | -6.515 | -50.1153846154 | 13 | 14 | 3.54 | 74580 | 7.64369023 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 6.485 | -0.22 | -3.21 | 6.7 | 6.7 | 6.34 | 8791 |
| 1782858600 | 6.7 | 0.28 | 4.36 | 6.23 | 6.82 | 6.12 | 17944 |
| 1782772200 | 6.42 | 0.2 | 3.22 | 6 | 6.6 | 5.93 | 26205 |
| 1782513000 | 6.22 | 0.41 | 7.06 | 5.78 | 6.28 | 5.7699999 | 12416 |
| 1782426600 | 5.8099999 | -0.11 | -1.86 | 5.87 | 5.92 | 5.75 | 12146 |
| 1782340200 | 5.92 | -0.01 | -0.08 | 5.83 | 6.05 | 5.6038 | 22914 |
| 1782253800 | 5.925 | 0.41 | 7.34 | 5.78 | 6.045 | 5.78 | 13887 |
| 1782167400 | 5.5199999 | -0.66 | -10.68 | 6.11 | 6.2 | 5.5199999 | 8787 |
| 1781821800 | 6.18 | -0.17 | -2.68 | 6.28 | 6.345 | 6.05 | 5569 |
| 1781735400 | 6.35 | 0.1 | 1.60 | 6.3 | 6.46 | 6.267 | 4748 |
| 1781649000 | 6.25 | -0.05 | -0.79 | 6.41 | 6.41 | 6.25 | 12577 |
| 1781562600 | 6.3 | -0.05 | -0.79 | 6.5 | 6.649 | 6.3 | 5104 |
| 1781303400 | 6.35 | -0.13 | -2.01 | 6.34 | 6.5 | 6.2693 | 4169 |
| 1781217000 | 6.48 | 0.18 | 2.86 | 6.4 | 6.48 | 6.26 | 31390 |
| 1781130600 | 6.3 | -0.02 | -0.32 | 6.26 | 6.557 | 6.26 | 44265 |
| 1781044200 | 6.32 | -0.39 | -5.81 | 6.75 | 6.75 | 6.25 | 26643 |
| 1780957800 | 6.71 | -0.14 | -2.04 | 6.81 | 6.82 | 6.51 | 11401 |
| 1780698600 | 6.85 | -0.15 | -2.14 | 6.93 | 6.99 | 6.5935 | 6664 |
| 1780612200 | 7 | 0 | 0.00 | 6.97 | 7 | 6.8937 | 4791 |
| 1780525800 | 7 | 0.21 | 3.09 | 6.78 | 7 | 6.57 | 52229 |
| 1780439400 | 6.79 | -0.05 | -0.73 | 6.66 | 7 | 6.5532 | 25335 |
| 1780353000 | 6.84 | 0.13 | 1.94 | 6.72 | 6.84 | 6.5001 | 13265 |
| 1780093800 | 6.71 | -0.08 | -1.18 | 6.74 | 7.01 | 6.68 | 16246 |
| 1780007400 | 6.79 | -0.18 | -2.58 | 6.801 | 7 | 6.69 | 61490 |
| 1779921000 | 6.97 | -0.05 | -0.71 | 7.04 | 7.04 | 6.837 | 3047 |
| 1779834600 | 7.02 | -0.01 | -0.14 | 6.87 | 7.14 | 6.87 | 18229 |
| 1779489000 | 7.03 | -0.01 | -0.14 | 6.8 | 7.04 | 6.7509 | 12731 |
| 1779402600 | 7.04 | 0.08 | 1.08 | 6.95 | 7.09 | 6.5 | 23271 |
| 1779316200 | 6.965 | -0.11 | -1.49 | 7.04 | 7.04 | 6.845 | 15497 |
| 1779229800 | 7.07 | -0.07 | -0.98 | 7.03 | 7.11 | 6.77 | 15571 |
| 1779143400 | 7.14 | 0.39 | 5.78 | 6.88 | 7.14 | 6.5199999 | 29121 |
| 1778884200 | 6.75 | -0.27 | -3.85 | 6.72 | 7.145 | 6.54 | 39293 |
| 1778797800 | 7.02 | -0.16 | -2.23 | 6.93 | 7.17 | 6.76 | 102586 |
| 1778711400 | 7.18 | -0.07 | -0.97 | 7.08 | 7.22 | 6.86 | 6530 |
| 1778625000 | 7.25 | 0.21 | 2.98 | 7.03 | 7.25 | 6.67 | 20239 |
| 1778538600 | 7.04 | -0.11 | -1.54 | 7.15 | 7.15 | 7 | 10195 |
| 1778279400 | 7.15 | 0.1 | 1.42 | 7.09 | 7.21 | 6.9146 | 15763 |
| 1778193000 | 7.05 | 0.27 | 3.98 | 6.9 | 7.24 | 6.9 | 91557 |
| 1778106600 | 6.78 | 0.04 | 0.59 | 6.73 | 7.035 | 6.65 | 38628 |
| 1778020200 | 6.74 | 0.07 | 1.05 | 6.84 | 7.15 | 6.74 | 54754 |
| 1777933800 | 6.67 | 0.22 | 3.41 | 6.45 | 6.99 | 6.3501 | 28813 |
| 1777674600 | 6.45 | -0.29 | -4.30 | 6.54 | 7 | 6.36 | 155054 |
| 1777588200 | 6.74 | -0.15 | -2.18 | 6.14 | 6.78 | 6.0199999 | 115373 |
| 1777501800 | 6.89 | 0.14 | 2.07 | 7 | 7.51 | 6.25 | 6739064 |
| 1777415400 | 6.75 | -0.01 | -0.15 | 6.75 | 6.81 | 6.75 | 4106 |
| 1777329000 | 6.76 | -0.07 | -0.95 | 6.75 | 6.87 | 6.7 | 13129 |
| 1777069800 | 6.825 | -0.14 | -1.95 | 6.75 | 6.9 | 6.75 | 2617 |
| 1776983400 | 6.961 | 0.03 | 0.45 | 6.91 | 6.98 | 6.67 | 14286 |
| 1776897000 | 6.93 | -0.02 | -0.29 | 6.9 | 6.95 | 6.9 | 3170 |
| 1776810600 | 6.95 | -0.05 | -0.64 | 6.95 | 6.9954 | 6.9 | 1990 |
| 1776724200 | 6.995 | 0 | 0.00 | 6.9 | 6.995 | 6.9 | 2320 |
| 1776465000 | 6.995 | -0.1 | -1.34 | 7.09 | 7.09 | 6.91 | 1109 |
| 1776378600 | 7.09 | -0.01 | -0.14 | 7.01 | 7.09 | 6.9 | 11455 |
| 1776292200 | 7.1 | -0.1 | -1.39 | 7.3 | 7.3 | 6.837 | 8590 |
| 1776205800 | 7.2 | 0.2 | 2.86 | 7.04 | 7.5 | 7 | 13483 |
| 1776119400 | 7 | -0.01 | -0.14 | 7.01 | 7.1 | 7 | 5809 |
| 1775860200 | 7.01 | -0.14 | -1.96 | 7.02 | 7.085 | 6.99 | 9106 |
| 1775773800 | 7.15 | 0.01 | 0.14 | 7.0017 | 7.15 | 7.0017 | 17619 |
| 1775687400 | 7.14 | 0.14 | 2.00 | 7 | 7.14 | 6.75 | 29791 |
| 1775601000 | 7 | -0.23 | -3.18 | 7.04 | 7.25 | 7 | 13587 |
| 1775514600 | 7.23 | 0.19 | 2.70 | 7.1 | 7.23 | 7 | 15769 |
| 1775169000 | 7.04 | 0.02 | 0.28 | 7.05 | 7.105 | 7 | 4942 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
