Premium
American Battery Technology Company (ABAT)
NASDAQ
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 | 0.25 | 18.9393939394 | 1.32 | 1.65 | 1.2301 | 2381756 | 1.42900858 | CS |
| 4 | -0.8 | -33.7552742616 | 2.37 | 3.15 | 1.2301 | 4177610 | 1.99446319 | CS |
| 12 | 0.57 | 57 | 1 | 4.11 | 0.73 | 5791244 | 2.10328394 | CS |
| 26 | 0.6392 | 68.6721100129 | 0.9308 | 4.11 | 0.73 | 2856249 | 1.99139189 | CS |
| 52 | -0.98 | -38.431372549 | 2.55 | 4.11 | 0.73 | 1720836 | 1.92690473 | CS |
| 156 | -7.43 | -82.5555555556 | 9 | 11.78 | 0.73 | 1366881 | 2.21739516 | CS |
| 260 | -7.43 | -82.5555555556 | 9 | 11.78 | 0.73 | 1366881 | 2.21739516 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 1.52 | -0.1 | -6.17 | 1.54 | 1.6 | 1.44 | 1930756 |
| 1738366500 | 1.62 | 0.24 | 17.39 | 1.41 | 1.65 | 1.3899999 | 3029422 |
| 1738280100 | 1.3799999 | 0 | 0.00 | 1.4 | 1.44 | 1.3204 | 880222 |
| 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 | 2.0059999 | 2.0197 | 1.72 | 4826686 |
| 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 | 2.06 | 2.2799999 | 1.98 | 4037625 |
| 1736379300 | 2.12 | -0.09 | -4.07 | 1.8728 | 2.33 | 1.72005 | 6271932 |
| 1736292900 | 2.21 | -0.43 | -16.29 | 2.66 | 2.6791 | 2.11 | 7122789 |
| 1736206500 | 2.64 | 0.17 | 6.88 | 2.37 | 3.15 | 2.36 | 12458573 |
| 1735947300 | 2.47 | 0.34 | 15.96 | 2.25 | 2.7 | 2.17 | 11206184 |
| 1735860900 | 2.13 | -0.33 | -13.41 | 2.5099999 | 2.67 | 2.02 | 10430166 |
| 1735688100 | 2.46 | -0.25 | -9.23 | 2.7 | 2.73 | 2.17 | 9529665 |
| 1735601700 | 2.71 | -0.65 | -19.35 | 3.1889 | 3.2364 | 2.67 | 13084284 |
| 1735342500 | 3.36 | 0.22 | 7.01 | 3.63 | 4.11 | 2.91 | 20852553 |
| 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 | 38380441 |
| 1734737700 | 1.1399999 | 0.03 | 2.70 | 1.06 | 1.26 | 1.0149999 | 6874615 |
| 1734651300 | 1.11 | 0.23 | 26.14 | 0.95 | 1.19 | 0.905 | 7245147 |
| 1734564900 | 0.88 | 0.02 | 2.33 | 1.17 | 1.24 | 0.88 | 35357849 |
| 1734478500 | 0.86 | 0.0027 | 0.31 | 0.880799 | 0.918 | 0.83 | 513152 |
| 1734392100 | 0.8573 | -0.0894 | -9.44 | 0.9331 | 1.08 | 0.8573 | 1431865 |
| 1734132900 | 0.9467 | -0.0298 | -3.05 | 0.96 | 0.98 | 0.93 | 234475 |
| 1734046500 | 0.9765 | -0.0235 | -2.35 | 0.995 | 0.995 | 0.923 | 391905 |
| 1733960100 | 1 | 0.07 | 7.53 | 0.935 | 1 | 0.9105 | 634952 |
| 1733873700 | 0.93 | 0.0221 | 2.43 | 0.89 | 0.94 | 0.88 | 316778 |
| 1733787300 | 0.9079 | 0.0199 | 2.24 | 0.8883 | 0.93 | 0.8501 | 491668 |
| 1733528100 | 0.888 | -0.002 | -0.22 | 0.88995 | 0.899 | 0.86 | 244242 |
| 1733441700 | 0.89 | -0.0242 | -2.65 | 0.898 | 0.9178 | 0.85 | 517759 |
| 1733355300 | 0.9142 | -0.0103 | -1.11 | 0.9245 | 0.94 | 0.88 | 214887 |
| 1733268900 | 0.9245 | 0.082 | 9.73 | 0.8805 | 0.9488 | 0.83 | 547574 |
| 1733182500 | 0.8425 | -0.0907 | -9.72 | 0.9203 | 0.935 | 0.84 | 572660 |
| 1732917840 | 0.9332 | -0.0213 | -2.23 | 0.954 | 0.98 | 0.908525 | 311155 |
| 1732750500 | 0.9545 | 0.0078 | 0.82 | 0.94 | 0.98 | 0.9 | 248094 |
| 1732664100 | 0.9467 | 0.0015 | 0.16 | 0.97 | 0.99 | 0.92 | 262518 |
| 1732577700 | 0.9452 | 0.0553 | 6.21 | 0.9002 | 1.04 | 0.9 | 995838 |
| 1732318500 | 0.8899 | 0.1299 | 17.09 | 0.77 | 0.922 | 0.7601 | 1288966 |
| 1732232100 | 0.76 | -0.0097 | -1.26 | 0.7675 | 0.77 | 0.73 | 837957 |
| 1732145700 | 0.7697 | -0.0302 | -3.78 | 0.79 | 0.805 | 0.748 | 618703 |
| 1732059300 | 0.7999 | -0.0001 | -0.01 | 0.8199999 | 0.85 | 0.77 | 846709 |
| 1731972900 | 0.8 | -0.05 | -5.88 | 0.86 | 0.9199 | 0.8 | 618337 |
| 1731713700 | 0.85 | -0.1119 | -11.63 | 0.9155 | 0.9232 | 0.78 | 1660820 |
| 1731627300 | 0.9619 | -0.0224 | -2.28 | 0.9902 | 1 | 0.95 | 383767 |
| 1731540900 | 0.9843 | 0.018 | 1.86 | 0.9663 | 0.9989 | 0.95 | 377855 |
| 1731454500 | 0.9663 | 0.0128 | 1.34 | 0.9689 | 0.9799 | 0.9311 | 306378 |
| 1731368100 | 0.9535 | -0.04 | -4.03 | 1.0049999 | 1.01 | 0.94 | 584231 |
| 1731108900 | 0.9935 | 0.0085 | 0.86 | 1 | 1 | 0.98 | 306630 |
| 1731022500 | 0.985 | -0.0052 | -0.53 | 0.99 | 1.01 | 0.9803 | 349335 |
| 1730936100 | 0.9902 | -0.0198 | -1.96 | 0.99 | 1.01 | 0.9801 | 342305 |
| 1730849700 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.99 | 249790 |
| 1730763300 | 1 | 0.0067 | 0.67 | 0.99 | 1.02 | 0.9801 | 505359 |
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
