Premium
AgEagle Aerial Systems Inc (UAVS)
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 | -0.02 | -2.32558139535 | 0.86 | 0.91 | 0.81021 | 847015 | 0.86260833 | CS |
| 4 | -0.18 | -17.6470588235 | 1.02 | 1.08 | 0.81021 | 1576555 | 0.92620178 | CS |
| 12 | -0.0705 | -7.74299835255 | 0.9105 | 1.3 | 0.81021 | 2649626 | 1.0774231 | CS |
| 26 | -0.32 | -27.5862068966 | 1.16 | 2.13 | 0.81021 | 5208290 | 1.28753084 | CS |
| 52 | -0.23 | -21.4953271028 | 1.07 | 3.605 | 0.81 | 5317374 | 1.68251619 | CS |
| 156 | 0.6064 | 259.589041096 | 0.2336 | 10.4 | 0.0635 | 3643710 | 1.64213101 | CS |
| 260 | -4.26 | -83.5294117647 | 5.1 | 10.4 | 0.0635 | 2858507 | 1.6543086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 0.845 | -0.0388 | -4.39 | 0.8709 | 0.909999 | 0.8300999 | 877862 |
| 1782945000 | 0.8838 | -0.0075 | -0.84 | 0.89 | 0.91 | 0.87 | 430758 |
| 1782858600 | 0.8913 | 0.0293 | 3.40 | 0.88 | 0.9 | 0.86 | 935508 |
| 1782772200 | 0.862 | -0.0049 | -0.57 | 0.8657 | 0.88 | 0.833 | 685101 |
| 1782513000 | 0.8669 | 0.0472 | 5.76 | 0.8199999 | 0.87 | 0.8168 | 1231914 |
| 1782426600 | 0.8197 | -0.0443 | -5.13 | 0.86 | 0.8645 | 0.81021 | 951796 |
| 1782340200 | 0.864 | -0.016 | -1.82 | 0.8845 | 0.9 | 0.8451 | 920383 |
| 1782253800 | 0.88 | -0.0227 | -2.51 | 0.89 | 0.91 | 0.88 | 1180424 |
| 1782167400 | 0.9027 | -0.0397 | -4.21 | 0.97 | 0.97 | 0.89805 | 1385321 |
| 1781821800 | 0.9424 | 0.0098 | 1.05 | 0.93 | 0.9479 | 0.903 | 1167737 |
| 1781735400 | 0.9326 | 0.0396 | 4.43 | 0.892 | 0.9389 | 0.8916 | 1324248 |
| 1781649000 | 0.893 | -0.02 | -2.19 | 0.91 | 0.9208 | 0.89 | 1217097 |
| 1781562600 | 0.913 | -0.0147 | -1.58 | 0.9438 | 0.958 | 0.902 | 1552116 |
| 1781303400 | 0.9277 | -0.0144 | -1.53 | 0.95 | 0.9549 | 0.913 | 1437526 |
| 1781217000 | 0.9421 | 0.0516 | 5.79 | 0.9017 | 0.9489 | 0.9 | 1737786 |
| 1781130600 | 0.8905 | -0.0295 | -3.21 | 0.9245 | 0.94645 | 0.8827 | 1694079 |
| 1781044200 | 0.92 | -0.0386 | -4.03 | 0.97 | 0.9887 | 0.8999 | 2081515 |
| 1780957800 | 0.9586 | 0.0089 | 0.94 | 0.9749 | 0.9934 | 0.95155 | 1919272 |
| 1780698600 | 0.9497 | -0.1203 | -11.24 | 1.05 | 1.05 | 0.9289 | 6121696 |
| 1780612200 | 1.07 | 0.01 | 0.94 | 1.02 | 1.08 | 1.01 | 1980271 |
| 1780525800 | 1.06 | -0.09 | -7.83 | 1.11 | 1.11 | 1.05 | 3053599 |
| 1780439400 | 1.15 | -0.01 | -0.86 | 1.1399999 | 1.17 | 1.12 | 3361738 |
| 1780353000 | 1.16 | -0.01 | -0.85 | 1.16 | 1.2 | 1.1299999 | 4018350 |
| 1780093800 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.08 | 6911283 |
| 1780007400 | 1.19 | 0.13 | 12.26 | 1.2 | 1.3 | 1.165 | 26908843 |
| 1779921000 | 1.06 | 0.01 | 0.95 | 1.09 | 1.09 | 1.04 | 2135001 |
| 1779834600 | 1.05 | 0.03 | 2.94 | 1.05 | 1.1 | 1.04 | 2567307 |
| 1779489000 | 1.02 | 0.05 | 5.05 | 0.9713 | 1.035 | 0.9713 | 1419660 |
| 1779402600 | 0.971 | 0.01775 | 1.86 | 0.95 | 0.9779 | 0.9339 | 1498488 |
| 1779316200 | 0.95325 | 0.00325 | 0.34 | 0.9626 | 0.9773 | 0.9214 | 1838461 |
| 1779229800 | 0.95 | -0.03 | -3.06 | 0.98 | 1.01 | 0.95 | 1502281 |
| 1779143400 | 0.98 | -0.07 | -6.67 | 1.04 | 1.04 | 0.9756 | 1906532 |
| 1778884200 | 1.05 | -0.05 | -4.55 | 1.05 | 1.08 | 1.03 | 1757663 |
| 1778797800 | 1.1 | 0.03 | 2.80 | 1.07 | 1.11 | 1.05 | 2080533 |
| 1778711400 | 1.07 | -0.02 | -1.83 | 1.08 | 1.1 | 1.05 | 1683501 |
| 1778625000 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1371 | 1.07 | 1817995 |
| 1778538600 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.16 | 1.12 | 2334189 |
| 1778279400 | 1.18 | 0.01 | 0.85 | 1.17 | 1.19 | 1.1201 | 2393933 |
| 1778193000 | 1.17 | 0.05 | 4.46 | 1.1299999 | 1.18 | 1.1 | 2764477 |
| 1778106600 | 1.12 | 0.06 | 5.66 | 1.06 | 1.1299999 | 1.055 | 2255863 |
| 1778020200 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.04 | 1720444 |
| 1777933800 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.04 | 1290574 |
| 1777674600 | 1.06 | 0.01 | 0.95 | 1.05 | 1.09 | 1.04 | 1737611 |
| 1777588200 | 1.05 | 0.05 | 5.00 | 1.01 | 1.07 | 1.01 | 2627231 |
| 1777501800 | 1 | -0.04 | -3.85 | 1.04 | 1.07 | 1 | 1473899 |
| 1777415400 | 1.04 | -0.02 | -1.89 | 1.03 | 1.07 | 1.03 | 1175059 |
| 1777329000 | 1.06 | -0.02 | -1.85 | 1.07 | 1.0799 | 1.04 | 1399713 |
| 1777069800 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.05 | 1316290 |
| 1776983400 | 1.11 | -0.1 | -8.26 | 1.21 | 1.21 | 1.08 | 2846469 |
| 1776897000 | 1.21 | 0.05 | 4.31 | 1.19 | 1.23 | 1.18 | 2456653 |
| 1776810600 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2082 | 1.15 | 2967687 |
| 1776724200 | 1.19 | 0.04 | 3.48 | 1.17 | 1.25 | 1.15 | 5423479 |
| 1776465000 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.19 | 1.12 | 3761000 |
| 1776378600 | 1.12 | 0.07 | 6.67 | 1.08 | 1.12 | 1.02 | 3874156 |
| 1776292200 | 1.05 | 0.01 | 0.96 | 1.02 | 1.06 | 1.01 | 3317334 |
| 1776205800 | 1.04 | 0.08 | 8.82 | 1.05 | 1.05 | 0.9819 | 9609249 |
| 1776119400 | 0.9557 | 0.0248 | 2.66 | 0.8909 | 0.9588 | 0.887 | 1052730 |
| 1775860200 | 0.9309 | 0.0114 | 1.24 | 0.92 | 0.9419 | 0.9085 | 656924 |
| 1775773800 | 0.9195 | 0.0047 | 0.51 | 0.9105 | 0.9328 | 0.9 | 807585 |
| 1775687400 | 0.9148 | -0.0031 | -0.34 | 0.9466 | 0.9466 | 0.895 | 1116555 |
| 1775601000 | 0.9179 | -0.0191 | -2.04 | 0.93 | 0.9368 | 0.8758 | 1398682 |
| 1775514600 | 0.937 | 0.023 | 2.52 | 0.9247 | 0.95 | 0.901 | 1458307 |
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.
