Premium
Ayr Wellness Inc (AYR.A)
CSE
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 | -0.15 | -39.4736842105 | 0.38 | 0.38 | 0.22 | 255830 | 0.25311595 | CS |
| 4 | -0.44 | -65.671641791 | 0.67 | 0.68 | 0.22 | 163976 | 0.35173591 | CS |
| 12 | -0.41 | -64.0625 | 0.64 | 0.81 | 0.22 | 130092 | 0.52077669 | CS |
| 26 | -2.48 | -91.5129151292 | 2.71 | 3.6 | 0.22 | 164905 | 1.17706352 | CS |
| 52 | -2.21 | -90.5737704918 | 2.44 | 4.71 | 0.22 | 154913 | 2.13089289 | CS |
| 156 | -14.77 | -98.4666666667 | 15 | 17.4 | 0.22 | 151518 | 3.2434036 | CS |
| 260 | -7.29 | -96.9414893617 | 7.52 | 47.14 | 0.22 | 126076 | 9.68895556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741986300 | 0.23 | 0.01 | 4.55 | 0.245 | 0.26 | 0.225 | 89642 |
| 1741899900 | 0.22 | -0.025 | -10.20 | 0.25 | 0.25 | 0.22 | 76260 |
| 1741813500 | 0.245 | 0.01 | 4.26 | 0.235 | 0.27 | 0.23 | 307016 |
| 1741727100 | 0.235 | -0.055 | -18.97 | 0.28 | 0.2849999 | 0.225 | 547032 |
| 1741640700 | 0.29 | -0.01 | -3.33 | 0.3 | 0.32 | 0.27 | 142797 |
| 1741385100 | 0.3 | -0.015 | -4.76 | 0.38 | 0.38 | 0.3 | 206045 |
| 1741298700 | 0.315 | -0.085 | -21.25 | 0.385 | 0.385 | 0.305 | 675393 |
| 1741212300 | 0.4 | 0.02 | 5.26 | 0.4 | 0.455 | 0.375 | 100282 |
| 1741125900 | 0.38 | -0.02 | -5.00 | 0.395 | 0.425 | 0.36 | 222036 |
| 1741039500 | 0.4 | -0.08 | -16.67 | 0.495 | 0.495 | 0.4 | 144325 |
| 1740780300 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 95566 |
| 1740693900 | 0.5 | -0.03 | -5.66 | 0.53 | 0.55 | 0.5 | 83959 |
| 1740607500 | 0.53 | 0.02 | 3.92 | 0.52 | 0.55 | 0.52 | 51625 |
| 1740521100 | 0.51 | -0.04 | -7.27 | 0.55 | 0.59 | 0.51 | 94043 |
| 1740434700 | 0.55 | -0.03 | -5.17 | 0.5699999 | 0.59 | 0.55 | 54690 |
| 1740175500 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.59 | 0.5699999 | 30897 |
| 1740089100 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.59 | 0.56 | 101976 |
| 1740002700 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.6 | 0.5699999 | 39041 |
| 1739916300 | 0.5699999 | -0.07 | -10.94 | 0.65 | 0.65 | 0.5699999 | 86779 |
| 1739570700 | 0.64 | -0.01 | -1.54 | 0.67 | 0.68 | 0.61 | 55787 |
| 1739484300 | 0.65 | 0.03 | 4.84 | 0.64 | 0.67 | 0.62 | 48648 |
| 1739397900 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.62 | 29720 |
| 1739311500 | 0.63 | -0.03 | -4.55 | 0.67 | 0.67 | 0.63 | 63160 |
| 1739225100 | 0.66 | 0.01 | 1.54 | 0.67 | 0.67 | 0.65 | 72024 |
| 1738965900 | 0.65 | -0.02 | -2.99 | 0.67 | 0.7 | 0.65 | 70136 |
| 1738879500 | 0.67 | -0.05 | -6.94 | 0.6899999 | 0.73 | 0.65 | 228003 |
| 1738793100 | 0.72 | 0.05 | 7.46 | 0.68 | 0.75 | 0.67 | 343492 |
| 1738706700 | 0.67 | 0.04 | 6.35 | 0.66 | 0.72 | 0.64 | 304811 |
| 1738620300 | 0.63 | -0.07 | -10.00 | 0.68 | 0.7 | 0.63 | 94465 |
| 1738361100 | 0.7 | -0.03 | -4.11 | 0.73 | 0.73 | 0.655 | 35842 |
| 1738274700 | 0.73 | 0.08 | 12.31 | 0.645 | 0.73 | 0.64 | 78219 |
| 1738188300 | 0.65 | 0.01 | 1.56 | 0.64 | 0.67 | 0.63 | 102927 |
| 1738101900 | 0.64 | 0.03 | 4.92 | 0.64 | 0.65 | 0.61 | 28939 |
| 1738015500 | 0.61 | -0.04 | -6.15 | 0.66 | 0.66 | 0.61 | 51338 |
| 1737756300 | 0.65 | 0.06 | 10.17 | 0.61 | 0.67 | 0.6 | 102950 |
| 1737669900 | 0.59 | -0.01 | -1.67 | 0.62 | 0.62 | 0.59 | 69060 |
| 1737583500 | 0.6 | -0.03 | -4.76 | 0.68 | 0.68 | 0.6 | 62075 |
| 1737497100 | 0.63 | 0 | 0.00 | 0.68 | 0.7 | 0.63 | 135758 |
| 1737410700 | 0.63 | -0.03 | -4.55 | 0.63 | 0.64 | 0.62 | 26787 |
| 1737151500 | 0.66 | 0.06 | 10.00 | 0.6 | 0.68 | 0.6 | 69935 |
| 1737065100 | 0.6 | -0.04 | -6.25 | 0.63 | 0.63 | 0.6 | 20282 |
| 1736978700 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.59 | 72440 |
| 1736892300 | 0.61 | -0.07 | -10.29 | 0.63 | 0.64 | 0.59 | 54530 |
| 1736805900 | 0.68 | 0.04 | 6.25 | 0.5699999 | 0.68 | 0.5699999 | 163038 |
| 1736546700 | 0.64 | -0.04 | -5.88 | 0.68 | 0.68 | 0.64 | 30373 |
| 1736460300 | 0.68 | 0.01 | 1.49 | 0.6949999 | 0.6949999 | 0.67 | 10768 |
| 1736373900 | 0.67 | -0.07 | -9.46 | 0.73 | 0.73 | 0.67 | 152757 |
| 1736287500 | 0.74 | 0 | 0.00 | 0.79 | 0.8 | 0.73 | 35181 |
| 1736201100 | 0.74 | -0.07 | -8.64 | 0.76 | 0.79 | 0.71 | 75848 |
| 1735941900 | 0.81 | 0.07 | 9.46 | 0.71 | 0.81 | 0.71 | 97046 |
| 1735855500 | 0.74 | 0.09 | 13.85 | 0.66 | 0.74 | 0.65 | 139382 |
| 1735682700 | 0.65 | 0.09 | 16.07 | 0.56 | 0.6899999 | 0.56 | 189094 |
| 1735596300 | 0.56 | 0.01 | 1.82 | 0.59 | 0.59 | 0.53 | 288112 |
| 1735337100 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.58 | 0.55 | 288819 |
| 1735077900 | 0.59 | 0.0200001 | 3.51 | 0.59 | 0.61 | 0.55 | 61299 |
| 1734991500 | 0.5699999 | -0.06 | -9.52 | 0.65 | 0.66 | 0.55 | 226868 |
| 1734732300 | 0.63 | 0.01 | 1.61 | 0.64 | 0.67 | 0.63 | 245467 |
| 1734645900 | 0.62 | -0.01 | -1.59 | 0.65 | 0.65 | 0.61 | 58463 |
| 1734559500 | 0.63 | -0.04 | -5.97 | 0.68 | 0.7 | 0.63 | 148135 |
| 1734473100 | 0.67 | 0.1000001 | 17.54 | 0.59 | 0.68 | 0.55 | 220608 |
| 1734386700 | 0.5699999 | 0 | 0.00 | 0.58 | 0.61 | 0.56 | 42694 |
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
