Premium
AXIL Brands Inc (AXIL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2538 | -5.74208144796 | 4.42 | 4.42 | 4.05 | 2319 | 4.13677089 | CS |
| 4 | -0.3238 | -7.21158129176 | 4.49 | 4.575 | 3.54 | 4457 | 4.09205222 | CS |
| 12 | -0.8438 | -16.8423153693 | 5.01 | 5.44 | 3.54 | 5736 | 4.2879489 | CS |
| 26 | -4.3738 | -51.2154566745 | 8.54 | 11.49 | 3.54 | 7924 | 5.6898748 | CS |
| 52 | -8.8338 | -67.9523076923 | 13 | 14 | 3.54 | 7611 | 7.67973825 | CS |
| 156 | -8.8338 | -67.9523076923 | 13 | 14 | 3.54 | 7611 | 7.67973825 | CS |
| 260 | -8.8338 | -67.9523076923 | 13 | 14 | 3.54 | 7611 | 7.67973825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2751 |
| 1733355000 | 4.208 | -0.06 | -1.48 | 4.26 | 4.26 | 4.1 | 3028 |
| 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 | 3203 |
| 1732917840 | 4.24 | 0 | 0.00 | 4.42 | 4.42 | 4.2 | 1605 |
| 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 | 5897 |
| 1732318200 | 4.07 | 0.07 | 1.75 | 3.87 | 4.3099999 | 3.652 | 6246 |
| 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 | 3723 |
| 1731972600 | 3.54 | -0.34 | -8.65 | 3.99 | 3.99 | 3.54 | 2110 |
| 1731713400 | 3.875 | -0.31 | -7.30 | 4.18 | 4.18 | 3.85 | 1275 |
| 1731627000 | 4.18 | 0.18 | 4.50 | 4.0599999 | 4.475 | 3.83 | 8869 |
| 1731540600 | 4 | -0.17 | -4.08 | 4.11 | 4.18 | 4 | 6738 |
| 1731454200 | 4.17 | 0.02 | 0.48 | 4.18 | 4.35 | 4.07 | 7249 |
| 1731367800 | 4.15 | -0.43 | -9.29 | 4.42 | 4.54 | 4.15 | 10071 |
| 1731108600 | 4.575 | 0.43 | 10.24 | 4.49 | 4.575 | 4.15 | 1250 |
| 1731022200 | 4.15 | 0 | 0.00 | 4.17 | 4.3 | 4.15 | 1852 |
| 1730935800 | 4.15 | 0.01 | 0.24 | 4.41 | 4.415 | 4.03 | 5653 |
| 1730849400 | 4.14 | -0.13 | -3.05 | 4.3 | 4.7 | 4.14 | 4312 |
| 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 | 4.11 | 4.3 | 4.01 | 9323 |
| 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 | 3164 |
| 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 | 16434 |
| 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 | 19312 |
| 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 |
| 1728685800 | 4.1 | -0.2 | -4.65 | 4.29 | 4.3 | 3.91 | 8370 |
| 1728599400 | 4.3 | 0.3 | 7.50 | 3.87 | 4.65 | 3.87 | 14561 |
| 1728513000 | 4 | 0.05 | 1.27 | 3.85 | 4 | 3.85 | 3242 |
| 1728426600 | 3.95 | -0.15 | -3.66 | 4 | 4.1 | 3.81 | 3994 |
| 1728340200 | 4.1001 | -0.15 | -3.53 | 4.29 | 4.3512 | 4.1 | 9715 |
| 1728081000 | 4.25 | -0.05 | -1.16 | 4.4 | 4.45 | 4.25 | 4692 |
| 1727994600 | 4.3 | -0.03 | -0.58 | 4.32 | 4.4 | 4.3 | 1412 |
| 1727908200 | 4.325 | 0.08 | 1.76 | 4.25 | 4.38 | 4.25 | 1618 |
| 1727821800 | 4.25 | -0.05 | -1.16 | 4.32 | 4.32 | 4.25 | 859 |
| 1727735400 | 4.3 | -0.15 | -3.37 | 4.01 | 4.4 | 4 | 1566 |
| 1727476200 | 4.45 | -0.03 | -0.67 | 4.25 | 4.45 | 4.1 | 1806 |
| 1727389800 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5 | 4.07 | 1835 |
| 1727303400 | 4.5 | -0.22 | -4.66 | 4.72 | 4.9278 | 4.5 | 3419 |
| 1727217000 | 4.72 | 0 | 0.00 | 4.61 | 4.72 | 4.45 | 512 |
| 1727130600 | 4.72 | -0.34 | -6.72 | 5.07 | 5.15 | 4.545 | 13881 |
| 1726871400 | 5.0599999 | 0.26 | 5.42 | 4.94 | 5.0599999 | 4.74 | 18466 |
| 1726785000 | 4.8 | 0.12 | 2.56 | 4.63 | 5.05 | 4.6 | 5764 |
| 1726698600 | 4.68 | -0.37 | -7.33 | 4.55 | 5.3 | 4.465 | 14530 |
| 1726612200 | 5.05 | -0.01 | -0.25 | 4.96 | 5.44 | 4.96 | 3543 |
| 1726525800 | 5.0629 | -0.14 | -2.68 | 5.13 | 5.44 | 5 | 5124 |
| 1726266600 | 5.2025 | 0.11 | 2.21 | 5.01 | 5.3 | 4.85 | 4988 |
| 1726180200 | 5.09 | 0.14 | 2.83 | 5.35 | 5.35 | 4.75 | 14607 |
| 1726093800 | 4.95 | 0.13 | 2.70 | 5.15 | 6.71 | 4.76 | 28808 |
| 1726007400 | 4.82 | -0.03 | -0.62 | 4.85 | 5.59 | 4.72 | 9818 |
| 1725921000 | 4.85 | -0.21 | -4.15 | 5.0599999 | 5.368 | 4.47 | 15875 |
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
