Premium
Alliance Aviation Services Ltd (AQZ)
ASX
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 | 0 | 2.6 | 2.65 | 2.47 | 38270 | 2.54257972 | DE |
| 4 | -0.14 | -5.10948905109 | 2.74 | 2.805 | 2.37 | 43179 | 2.62973633 | DE |
| 12 | -0.17 | -6.13718411552 | 2.77 | 2.805 | 2.35 | 146853 | 2.59517402 | DE |
| 26 | -0.28 | -9.72222222222 | 2.88 | 2.98 | 2.35 | 98205 | 2.64486527 | DE |
| 52 | -0.4 | -13.3333333333 | 3 | 3.2 | 2.35 | 95548 | 2.84633701 | DE |
| 156 | -1.42 | -35.3233830846 | 4.02 | 4.48 | 2.35 | 104803 | 3.14343548 | DE |
| 260 | 0.64 | 32.6530612245 | 1.96 | 4.92 | 1.95 | 127098 | 3.41486093 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745388900 | 2.6 | 0.07 | 2.77 | 2.55 | 2.62 | 2.5 | 108612 |
| 1745302500 | 2.5299999 | 0.01 | 0.40 | 2.55 | 2.55 | 2.47 | 28867 |
| 1744870500 | 2.52 | -0.03 | -1.18 | 2.55 | 2.58 | 2.5 | 9153 |
| 1744784100 | 2.55 | -0.06 | -2.30 | 2.6 | 2.65 | 2.52 | 76791 |
| 1744697700 | 2.61 | 0 | 0.00 | 2.69 | 2.69 | 2.58 | 28992 |
| 1744611300 | 2.61 | 0.12 | 4.82 | 2.42 | 2.61 | 2.42 | 19261 |
| 1744352100 | 2.49 | -0.06 | -2.35 | 2.49 | 2.6 | 2.45 | 118850 |
| 1744265700 | 2.55 | 0.09 | 3.45 | 2.595 | 2.62 | 2.52 | 29888 |
| 1744179300 | 2.465 | -0.07 | -2.57 | 2.52 | 2.52 | 2.45 | 17370 |
| 1744092900 | 2.5299999 | 0.11 | 4.55 | 2.46 | 2.55 | 2.46 | 29831 |
| 1744006500 | 2.42 | -0.22 | -8.33 | 2.39 | 2.455 | 2.37 | 29239 |
| 1743743700 | 2.64 | -0.09 | -3.30 | 2.62 | 2.68 | 2.58 | 29467 |
| 1743657300 | 2.73 | 0.01 | 0.37 | 2.71 | 2.785 | 2.71 | 47244 |
| 1743570900 | 2.72 | 0.02 | 0.74 | 2.73 | 2.785 | 2.705 | 89763 |
| 1743484500 | 2.7 | -0.05 | -1.82 | 2.73 | 2.73 | 2.65 | 54533 |
| 1743398100 | 2.75 | -0.01 | -0.36 | 2.72 | 2.7599999 | 2.7 | 50675 |
| 1743138900 | 2.7599999 | -0.02 | -0.72 | 2.79 | 2.8 | 2.74 | 29215 |
| 1743052500 | 2.7799999 | 0.01 | 0.36 | 2.8 | 2.8 | 2.74 | 46398 |
| 1742966100 | 2.77 | 0.07 | 2.59 | 2.74 | 2.805 | 2.7 | 55404 |
| 1742879700 | 2.7 | -0.02 | -0.55 | 2.68 | 2.74 | 2.68 | 12983 |
| 1742793300 | 2.715 | 0.04 | 1.69 | 2.68 | 2.73 | 2.62 | 324608 |
| 1742534100 | 2.67 | 0.04 | 1.52 | 2.62 | 2.67 | 2.62 | 75705 |
| 1742447700 | 2.63 | 0.02 | 0.77 | 2.6 | 2.65 | 2.55 | 144623 |
| 1742361300 | 2.61 | 0.06 | 2.35 | 2.54 | 2.66 | 2.54 | 215292 |
| 1742274900 | 2.55 | 0.1 | 4.08 | 2.47 | 2.55 | 2.47 | 25877 |
| 1742188500 | 2.45 | -0.1 | -3.92 | 2.44 | 2.48 | 2.4 | 195815 |
| 1741929300 | 2.55 | 0.13 | 5.37 | 2.4 | 2.55 | 2.38 | 127135 |
| 1741842900 | 2.42 | -0.04 | -1.63 | 2.49 | 2.495 | 2.41 | 118114 |
| 1741756500 | 2.46 | -0.06 | -2.38 | 2.5299999 | 2.5299999 | 2.46 | 93537 |
| 1741670100 | 2.52 | -0.06 | -2.33 | 2.57 | 2.57 | 2.5099999 | 37070 |
| 1741583700 | 2.58 | -0.02 | -0.77 | 2.61 | 2.61 | 2.57 | 23797 |
| 1741324500 | 2.6 | 0.04 | 1.56 | 2.6 | 2.65 | 2.58 | 706538 |
| 1741238100 | 2.56 | 0.01 | 0.39 | 2.59 | 2.59 | 2.54 | 16832 |
| 1741151700 | 2.55 | -0.08 | -3.04 | 2.59 | 2.61 | 2.54 | 55087 |
| 1741065300 | 2.63 | -0.01 | -0.38 | 2.6 | 2.63 | 2.54 | 95191 |
| 1740978900 | 2.64 | -0.06 | -2.22 | 2.65 | 2.67 | 2.62 | 43376 |
| 1740719700 | 2.7 | -0.01 | -0.37 | 2.71 | 2.7799999 | 2.7 | 20516 |
| 1740633300 | 2.71 | -0.03 | -0.91 | 2.73 | 2.77 | 2.7 | 287930 |
| 1740546900 | 2.735 | 0.09 | 3.21 | 2.72 | 2.75 | 2.66 | 130959 |
| 1740460500 | 2.65 | -0.05 | -1.85 | 2.695 | 2.71 | 2.63 | 77517 |
| 1740374100 | 2.7 | 0.09 | 3.45 | 2.65 | 2.71 | 2.62 | 107802 |
| 1740114900 | 2.61 | 0.07 | 2.76 | 2.5 | 2.65 | 2.5 | 177674 |
| 1740028500 | 2.54 | 0.06 | 2.42 | 2.5 | 2.54 | 2.45 | 184677 |
| 1739942100 | 2.48 | 0.12 | 5.08 | 2.38 | 2.5 | 2.37 | 263563 |
| 1739855700 | 2.36 | -0.1 | -4.07 | 2.45 | 2.45 | 2.36 | 96664 |
| 1739769300 | 2.46 | -0.08 | -3.15 | 2.5099999 | 2.5099999 | 2.35 | 286973 |
| 1739510100 | 2.54 | 0.02 | 0.79 | 2.6 | 2.6 | 2.5 | 1492532 |
| 1739423700 | 2.52 | -0.25 | -9.03 | 2.6 | 2.69 | 2.48 | 903853 |
| 1739337300 | 2.77 | 0.02 | 0.73 | 2.7799999 | 2.7799999 | 2.71 | 115390 |
| 1739250900 | 2.75 | 0.04 | 1.66 | 2.71 | 2.7799999 | 2.7 | 36499 |
| 1739164500 | 2.705 | 0 | 0.00 | 2.69 | 2.705 | 2.68 | 26261 |
| 1738905300 | 2.705 | 0.04 | 1.69 | 2.66 | 2.71 | 2.66 | 67381 |
| 1738818900 | 2.66 | -0.03 | -1.12 | 2.67 | 2.7 | 2.65 | 342685 |
| 1738732500 | 2.69 | 0 | 0.00 | 2.69 | 2.77 | 2.66 | 53061 |
| 1738646100 | 2.69 | 0 | 0.00 | 2.7 | 2.75 | 2.69 | 39160 |
| 1738559700 | 2.69 | -0.06 | -2.18 | 2.74 | 2.74 | 2.69 | 306476 |
| 1738300500 | 2.75 | 0.04 | 1.48 | 2.77 | 2.77 | 2.7 | 281822 |
| 1738214100 | 2.71 | 0.02 | 0.74 | 2.72 | 2.74 | 2.68 | 126572 |
| 1738127700 | 2.69 | -0.06 | -2.18 | 2.77 | 2.77 | 2.69 | 106358 |
| 1738041300 | 2.75 | -0.03 | -0.90 | 2.75 | 2.79 | 2.74 | 170321 |
| 1737695700 | 2.775 | -0.04 | -1.25 | 2.8 | 2.8 | 2.75 | 74252 |
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
