Premium
AgEagle Aerial Systems Inc (UAVS)
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 | 0.06 | 5.76923076923 | 1.04 | 1.1496 | 0.95 | 220841 | 1.05987529 | CS |
| 4 | -0.27 | -19.7080291971 | 1.37 | 1.37 | 0.9198 | 281280 | 1.11997542 | CS |
| 12 | -1.27 | -53.5864978903 | 2.37 | 2.57 | 0.9198 | 392183 | 1.58432908 | CS |
| 26 | -0.94 | -46.0784313725 | 2.04 | 10.4 | 0.9198 | 3859737 | 3.75301797 | CS |
| 52 | -36.52 | -97.0760233918 | 37.62 | 45.5 | 0.9198 | 3473673 | 5.61868545 | CS |
| 156 | -908.9 | -99.8791208791 | 910 | 986.8 | 0.9198 | 2071928 | 142.37795533 | CS |
| 260 | -748.9 | -99.8533333333 | 750 | 17679.9 | 0.9198 | 3535081 | 2658.78372685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 1.11 | -0.03 | -2.63 | 1.11 | 1.15 | 1.09 | 135165 |
| 1745533800 | 1.1399999 | 0.08 | 7.55 | 1.07 | 1.1399999 | 1.07 | 208947 |
| 1745447400 | 1.06 | 0.04 | 3.92 | 1.04 | 1.1263 | 1.03 | 310100 |
| 1745361000 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 0.98 | 138993 |
| 1745274600 | 1.01 | -0.02 | -1.94 | 1.04 | 1.07 | 0.95 | 225324 |
| 1744929000 | 1.03 | -0.05 | -4.63 | 1.09 | 1.12 | 0.9776 | 242332 |
| 1744842600 | 1.08 | 0.02 | 1.89 | 1.07 | 1.116 | 1.04 | 106919 |
| 1744756200 | 1.06 | -0.07 | -6.19 | 1.1399999 | 1.1799 | 1.03 | 242819 |
| 1744669800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.19 | 1.1 | 163249 |
| 1744410600 | 1.16 | 0.11 | 10.48 | 1.05 | 1.27 | 1.05 | 606589 |
| 1744324200 | 1.05 | -0.06 | -5.41 | 1.09 | 1.1 | 1.0174 | 153800 |
| 1744237800 | 1.11 | 0.08 | 7.77 | 1.04 | 1.12 | 0.96 | 558230 |
| 1744151400 | 1.03 | 0.02 | 1.98 | 1.03 | 1.08 | 1.02 | 216398 |
| 1744065000 | 1.01 | -0.03 | -2.88 | 1.01 | 1.03 | 0.9198 | 239974 |
| 1743805800 | 1.04 | -0.07 | -6.31 | 1.07 | 1.08 | 0.98 | 374336 |
| 1743719400 | 1.11 | -0.11 | -9.02 | 1.19 | 1.19 | 1.11 | 354121 |
| 1743633000 | 1.22 | -0.07 | -5.43 | 1.24 | 1.3 | 1.1901 | 526647 |
| 1743546600 | 1.29 | 0.02 | 1.57 | 1.26 | 1.31 | 1.1816 | 241710 |
| 1743460200 | 1.27 | -0.02 | -1.55 | 1.28 | 1.29 | 1.23 | 202890 |
| 1743201000 | 1.29 | -0.07 | -5.15 | 1.37 | 1.37 | 1.28 | 230946 |
| 1743114600 | 1.36 | 0.02 | 1.49 | 1.36 | 1.37 | 1.32 | 190184 |
| 1743028200 | 1.34 | -0.02 | -1.47 | 1.3899999 | 1.43 | 1.3 | 227024 |
| 1742941800 | 1.36 | 0.01 | 0.74 | 1.36 | 1.3899999 | 1.33 | 213580 |
| 1742855400 | 1.35 | 0.07 | 5.47 | 1.28 | 1.4331 | 1.2675 | 859625 |
| 1742596200 | 1.28 | -0.03 | -2.29 | 1.31 | 1.31 | 1.23 | 282454 |
| 1742509800 | 1.31 | 0.02 | 1.55 | 1.27 | 1.33 | 1.27 | 200523 |
| 1742423400 | 1.29 | -0.01 | -0.77 | 1.27 | 1.3199 | 1.2549999 | 248663 |
| 1742337000 | 1.3 | -0.04 | -2.99 | 1.3899999 | 1.3931 | 1.26 | 225523 |
| 1742250600 | 1.34 | 0.09 | 7.20 | 1.25 | 1.37 | 1.22 | 335260 |
| 1741991400 | 1.25 | 0.07 | 5.93 | 1.16 | 1.25 | 1.16 | 273439 |
| 1741905000 | 1.18 | -0.06 | -4.84 | 1.25 | 1.25 | 1.17 | 190893 |
| 1741818600 | 1.24 | 0.04 | 3.33 | 1.21 | 1.26 | 1.1299999 | 346331 |
| 1741732200 | 1.2 | -0.02 | -1.64 | 1.21 | 1.23 | 1.18 | 133691 |
| 1741645800 | 1.22 | -0.11 | -8.27 | 1.29 | 1.3063 | 1.18 | 440741 |
| 1741390200 | 1.33 | 0.03 | 2.31 | 1.3 | 1.33 | 1.26 | 208377 |
| 1741303800 | 1.3 | -0.05 | -3.70 | 1.3 | 1.3698999 | 1.28 | 224861 |
| 1741217400 | 1.35 | 0.02 | 1.50 | 1.32 | 1.36 | 1.25 | 208068 |
| 1741131000 | 1.33 | -0.01 | -0.75 | 1.31 | 1.3494 | 1.2059 | 467879 |
| 1741044600 | 1.34 | -0.12 | -8.22 | 1.48 | 1.49 | 1.34 | 450547 |
| 1740785400 | 1.46 | 0.02 | 1.39 | 1.44 | 1.4799 | 1.43 | 415384 |
| 1740699000 | 1.44 | -0.08 | -5.26 | 1.55 | 1.5501 | 1.44 | 356732 |
| 1740612600 | 1.52 | 0.02 | 1.33 | 1.54 | 1.61 | 1.43 | 475861 |
| 1740526200 | 1.5 | -0.1 | -6.25 | 1.57 | 1.59 | 1.47 | 571156 |
| 1740439800 | 1.6 | -0.09 | -5.33 | 1.68 | 1.68 | 1.5 | 600452 |
| 1740180600 | 1.69 | -0.14 | -7.65 | 1.83 | 1.83 | 1.67 | 948543 |
| 1740094200 | 1.83 | 0.1 | 5.78 | 1.74 | 1.94 | 1.73 | 964395 |
| 1740007800 | 1.73 | -0.19 | -9.90 | 1.9 | 1.9188 | 1.72 | 812273 |
| 1739921400 | 1.92 | -0.13 | -6.34 | 2.04 | 2.07 | 1.83 | 1358562 |
| 1739575800 | 2.05 | -0.09 | -4.21 | 2.13 | 2.1663 | 2.02 | 527268 |
| 1739489400 | 2.14 | -0.01 | -0.47 | 2.16 | 2.22 | 2.08 | 695388 |
| 1739403000 | 2.15 | -0.02 | -0.92 | 2.14 | 2.17 | 2.09 | 254389 |
| 1739316600 | 2.17 | -0.11 | -4.82 | 2.23 | 2.25 | 2.13 | 311276 |
| 1739230200 | 2.2799999 | -0.1 | -4.20 | 2.43 | 2.43 | 2.21 | 494314 |
| 1738971000 | 2.38 | 0.1 | 4.39 | 2.29 | 2.57 | 2.22 | 529858 |
| 1738884600 | 2.2799999 | 0.07 | 3.17 | 2.23 | 2.36 | 2.12 | 537311 |
| 1738798200 | 2.21 | -0.03 | -1.34 | 2.2 | 2.24 | 2.12 | 365874 |
| 1738711800 | 2.24 | 0.02 | 0.90 | 2.34 | 2.3699 | 2.17 | 395170 |
| 1738625400 | 2.22 | -0.21 | -8.64 | 2.29 | 2.29 | 2.15 | 653841 |
| 1738366200 | 2.43 | 0.03 | 1.25 | 2.37 | 2.57 | 2.35 | 406582 |
| 1738279800 | 2.4 | -0.07 | -2.83 | 2.5099999 | 2.54 | 2.35 | 389136 |
| 1738193400 | 2.47 | 0.03 | 1.23 | 2.5 | 2.63 | 2.3 | 904885 |
| 1738107000 | 2.44 | 0.18 | 7.96 | 2.39 | 2.72 | 2.33 | 1779709 |
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
