Premium
American Battery Technology Company (ABAT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.92307692308 | 1.04 | 1.15 | 0.86 | 926472 | 0.98087833 | CS |
| 4 | -0.35 | -24.8226950355 | 1.41 | 1.42 | 0.86 | 1435172 | 1.14894436 | CS |
| 12 | 0.065 | 6.53266331658 | 0.995 | 4.11 | 0.83 | 6172287 | 2.06901182 | CS |
| 26 | 0.01 | 0.952380952381 | 1.05 | 4.11 | 0.73 | 3080963 | 1.9423501 | CS |
| 52 | -1.05 | -49.7630331754 | 2.11 | 4.11 | 0.73 | 1761011 | 1.86572512 | CS |
| 156 | -7.94 | -88.2222222222 | 9 | 11.78 | 0.73 | 1360194 | 2.15765769 | CS |
| 260 | -7.94 | -88.2222222222 | 9 | 11.78 | 0.73 | 1360194 | 2.15765769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.02 | 0.01 | 0.99 | 1.02 | 1.05 | 0.99 | 645425 |
| 1741131300 | 1.01 | 0.09 | 9.78 | 0.9199 | 1.03 | 0.86 | 1429010 |
| 1741044900 | 0.92 | -0.08 | -8.00 | 1 | 1.07 | 0.92 | 1419394 |
| 1740785700 | 1 | 0.007 | 0.70 | 0.9857 | 1.01 | 0.95 | 538219 |
| 1740699300 | 0.993 | -0.017 | -1.68 | 1.04 | 1.04 | 0.969 | 711262 |
| 1740612900 | 1.01 | 0.02 | 1.79 | 0.9922 | 1.04 | 0.9922 | 566122 |
| 1740526500 | 0.9922 | -0.0278 | -2.73 | 1.04 | 1.04 | 0.96 | 1124044 |
| 1740440100 | 1.02 | 0.03 | 3.02 | 1 | 1.08 | 0.97 | 1407764 |
| 1740180900 | 0.9901 | -0.0899 | -8.32 | 1.08 | 1.11 | 0.9727 | 2991462 |
| 1740094500 | 1.08 | -0.11 | -9.24 | 1.1299999 | 1.1996 | 1.07 | 2170845 |
| 1740008100 | 1.19 | -0.07 | -5.56 | 1.25 | 1.25 | 1.1 | 1308029 |
| 1739921700 | 1.26 | -0.12 | -8.70 | 1.35 | 1.35 | 1.21 | 1621148 |
| 1739576100 | 1.3799999 | 0.08 | 6.15 | 1.33 | 1.3892 | 1.27 | 1447126 |
| 1739489700 | 1.3 | 0.13 | 11.11 | 1.16 | 1.34 | 1.16 | 2265338 |
| 1739403300 | 1.17 | -0.05 | -4.10 | 1.2 | 1.21 | 1.12 | 1093092 |
| 1739316900 | 1.22 | -0.06 | -4.69 | 1.245 | 1.27 | 1.15 | 2368222 |
| 1739230500 | 1.28 | -0.03 | -2.29 | 1.32 | 1.34 | 1.26 | 1350748 |
| 1738971300 | 1.31 | -0.04 | -2.96 | 1.35 | 1.42 | 1.27 | 1643190 |
| 1738884900 | 1.35 | -0.08 | -5.59 | 1.41 | 1.416 | 1.32 | 1516388 |
| 1738798500 | 1.43 | -0.13 | -8.33 | 1.53 | 1.6399999 | 1.42 | 1514945 |
| 1738712100 | 1.56 | 0.04 | 2.63 | 1.51 | 1.605 | 1.4513 | 1783592 |
| 1738625700 | 1.52 | -0.1 | -6.17 | 1.54 | 1.6 | 1.44 | 2070047 |
| 1738366500 | 1.62 | 0.24 | 17.39 | 1.41 | 1.65 | 1.3899999 | 3027275 |
| 1738280100 | 1.3799999 | 0 | 0.00 | 1.4 | 1.44 | 1.3204 | 874387 |
| 1738193700 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.525 | 1.3799999 | 2145129 |
| 1738107300 | 1.42 | 0.1 | 7.58 | 1.33 | 1.43 | 1.285 | 2088059 |
| 1738020900 | 1.32 | -0.09 | -6.38 | 1.32 | 1.44 | 1.2301 | 3773932 |
| 1737761700 | 1.41 | -0.35 | -19.89 | 1.47 | 1.58 | 1.41 | 3597922 |
| 1737675300 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737588900 | 1.76 | -0.18 | -9.28 | 1.9 | 1.9 | 1.75 | 2108901 |
| 1737502500 | 1.94 | -0.06 | -3.00 | 2 | 2.02 | 1.72 | 4861965 |
| 1737156900 | 2 | -0.02 | -0.99 | 2.08 | 2.085 | 1.92 | 2766020 |
| 1737070500 | 2.02 | 0.14 | 7.45 | 1.91 | 2.25 | 1.9 | 5892446 |
| 1736984100 | 1.88 | 0.06 | 3.30 | 1.84 | 1.98 | 1.8043 | 2808443 |
| 1736897700 | 1.82 | -0.03 | -1.62 | 1.9 | 1.99 | 1.72 | 2975686 |
| 1736811300 | 1.85 | -0.19 | -9.31 | 1.89 | 2.02 | 1.81 | 3350974 |
| 1736552100 | 2.04 | -0.08 | -3.77 | 2.12 | 2.2799999 | 1.98 | 4104248 |
| 1736379300 | 2.12 | -0.09 | -4.07 | 2.1 | 2.33 | 1.72005 | 6696516 |
| 1736292900 | 2.21 | -0.43 | -16.29 | 2.49 | 2.68 | 2.11 | 7324362 |
| 1736206500 | 2.64 | 0.17 | 6.88 | 2.37 | 3.15 | 2.3519 | 12623103 |
| 1735947300 | 2.47 | 0.34 | 15.96 | 2.25 | 2.7 | 2.17 | 11360675 |
| 1735860900 | 2.13 | -0.33 | -13.41 | 2.5099999 | 2.67 | 2.02 | 10504925 |
| 1735688100 | 2.46 | -0.25 | -9.23 | 2.7 | 2.73 | 2.17 | 9529665 |
| 1735601700 | 2.71 | -0.65 | -19.35 | 3.11 | 3.2364 | 2.67 | 13293629 |
| 1735342500 | 3.36 | 0.22 | 7.01 | 3.63 | 4.11 | 2.91 | 21482198 |
| 1735256100 | 3.14 | 0.54 | 20.77 | 2.835 | 3.85 | 2.6 | 34989439 |
| 1735077840 | 2.6 | 0.82 | 46.07 | 1.98 | 2.955 | 1.96 | 40169867 |
| 1734996900 | 1.78 | 0.64 | 56.14 | 1.57 | 1.83 | 1.31 | 38757359 |
| 1734737700 | 1.1399999 | 0.03 | 2.70 | 1.06 | 1.26 | 1.0149999 | 6983636 |
| 1734651300 | 1.11 | 0.23 | 26.14 | 0.94 | 1.19 | 0.905 | 7335592 |
| 1734564900 | 0.88 | 0.02 | 2.33 | 1.17 | 1.24 | 0.88 | 35840213 |
| 1734478500 | 0.86 | 0.0027 | 0.31 | 0.8834 | 0.918 | 0.83 | 531528 |
| 1734392100 | 0.8573 | -0.0894 | -9.44 | 0.93 | 1.08 | 0.8573 | 1437428 |
| 1734132900 | 0.9467 | -0.0298 | -3.05 | 0.9414 | 0.98 | 0.93 | 244693 |
| 1734046500 | 0.9765 | -0.0235 | -2.35 | 1 | 1 | 0.923 | 406766 |
| 1733960100 | 1 | 0.07 | 7.53 | 0.9285 | 1 | 0.9105 | 638924 |
| 1733873700 | 0.93 | 0.0221 | 2.43 | 0.905 | 0.94 | 0.88 | 321185 |
| 1733787300 | 0.9079 | 0.0199 | 2.24 | 0.8883 | 0.93 | 0.8501 | 507722 |
| 1733528100 | 0.888 | -0.002 | -0.22 | 0.8844 | 0.899 | 0.86 | 249881 |
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
