Premium
Abacus Life Inc (ABLLL)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.843108504399 | 27.28 | 27.28 | 27.02 | 751 | 27.15657341 | CS |
| 4 | -1.97 | -6.78842177808 | 29.02 | 31.05 | 25.41 | 6378 | 26.47620214 | CS |
| 12 | 0.55 | 2.07547169811 | 26.5 | 38.5 | 25.41 | 25370 | 30.63839452 | CS |
| 26 | 1.65 | 6.49606299213 | 25.4 | 38.5 | 24.9 | 13420 | 29.83051569 | CS |
| 52 | 1.58 | 6.2033765214 | 25.47 | 38.5 | 24.6817 | 9227 | 28.61043171 | CS |
| 156 | 2.05 | 8.2 | 25 | 38.5 | 24.26 | 8133 | 28.42478938 | CS |
| 260 | 2.05 | 8.2 | 25 | 38.5 | 24.26 | 8133 | 28.42478938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 27.05 | 0.03 | 0.11 | 27.01 | 27.28 | 27.01 | 839 |
| 1738884900 | 27.02 | -0.14 | -0.52 | 27.02 | 27.05 | 27.02 | 1098 |
| 1738798500 | 27.16 | -0.06 | -0.22 | 27.24 | 27.24 | 27.16 | 740 |
| 1738712100 | 27.22 | 0.01 | 0.04 | 27.14 | 27.27 | 27.14 | 472 |
| 1738625700 | 27.21 | -0.07 | -0.26 | 27.26 | 27.26 | 27.19 | 866 |
| 1738366500 | 27.28 | 0.03 | 0.09 | 27.28 | 27.28 | 27.28 | 577 |
| 1738280100 | 27.255 | 0.29 | 1.09 | 27.255 | 27.27 | 27.255 | 1042 |
| 1738193700 | 26.96 | -0.39 | -1.43 | 27.1092 | 27.54 | 26.96 | 1701 |
| 1738107300 | 27.35 | -0.18 | -0.65 | 27.5 | 27.5 | 26.95 | 778 |
| 1738020900 | 27.53 | -0.07 | -0.25 | 27.54 | 27.58 | 27.2 | 847 |
| 1737761700 | 27.6 | 0.1 | 0.36 | 27.36 | 27.6 | 27.1 | 324 |
| 1737675300 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1737588900 | 27.5 | 0.5 | 1.85 | 26.79 | 27.75 | 26.7535 | 2620 |
| 1737502500 | 27 | 0.33 | 1.24 | 26.73 | 27.24 | 26.73 | 3920 |
| 1737156900 | 26.67 | 0.03 | 0.11 | 26.41 | 26.8 | 26.41 | 10234 |
| 1737070500 | 26.6401 | -0.3 | -1.11 | 26.84 | 27.08 | 26.41 | 15818 |
| 1736984100 | 26.94 | 0.65 | 2.47 | 26.4 | 27.0299 | 26.25 | 16338 |
| 1736897700 | 26.29 | -0.46 | -1.70 | 26.63 | 26.63 | 26.25 | 6106 |
| 1736811300 | 26.745 | 1.12 | 4.35 | 26.1 | 26.8968 | 26.1 | 19334 |
| 1736552100 | 25.63 | -4.25 | -14.22 | 29.02 | 31.05 | 25.41 | 31994 |
| 1736379300 | 29.88 | -4.13 | -12.14 | 34.99 | 34.99 | 29.31 | 39709 |
| 1736292900 | 34.01 | 4.76 | 16.27 | 30.65 | 38.5 | 30 | 15002 |
| 1736206500 | 29.25 | -2.25 | -7.14 | 30 | 30.84 | 28.8 | 44859 |
| 1735947300 | 31.5 | 1.1 | 3.62 | 29.5 | 31.5 | 28.83 | 71689 |
| 1735860900 | 30.4 | -3.26 | -9.69 | 32.9 | 32.9 | 29.76 | 66035 |
| 1735688100 | 33.66 | -0.98 | -2.83 | 32.5 | 36.79 | 29.04 | 442545 |
| 1735601700 | 34.64 | 5.53 | 19.00 | 28.9 | 37.2 | 28.51 | 133281 |
| 1735342500 | 29.11 | 1.56 | 5.66 | 27.51 | 30.04 | 27.45 | 143982 |
| 1735256100 | 27.55 | 0.35 | 1.29 | 27.23 | 27.65 | 27 | 47347 |
| 1735077840 | 27.2 | 0.02 | 0.07 | 26.98 | 27.38 | 26.85 | 7379 |
| 1734996900 | 27.18 | 0.19 | 0.70 | 27 | 27.295 | 27 | 51016 |
| 1734737700 | 26.99 | 0.02 | 0.07 | 26.78 | 27.41 | 26.71 | 5926 |
| 1734651300 | 26.97 | 0.12 | 0.45 | 26.86 | 27.345 | 26.7 | 73524 |
| 1734564900 | 26.85 | 0.17 | 0.64 | 26.96 | 26.99 | 26.58 | 66995 |
| 1734478500 | 26.68 | 0.01 | 0.04 | 26.67 | 27.09 | 26.63 | 2242 |
| 1734392100 | 26.67 | -0.02 | -0.07 | 26.7 | 27.98 | 26.63 | 6703 |
| 1734132900 | 26.69 | 0.01 | 0.04 | 26.62 | 26.76 | 26.62 | 1978 |
| 1734046500 | 26.68 | 0.06 | 0.23 | 26.7501 | 27.1999 | 26.64 | 6921 |
| 1733960100 | 26.62 | 0 | 0.00 | 26.7 | 26.7 | 26.62 | 1150 |
| 1733873700 | 26.62 | -0.38 | -1.41 | 26.51 | 26.62 | 26.51 | 824 |
| 1733787300 | 27 | 0 | 0.00 | 27.01 | 27.01 | 27 | 178 |
| 1733528100 | 27 | 0.03 | 0.11 | 26.55 | 27.2 | 26.55 | 18486 |
| 1733441700 | 26.97 | 0.06 | 0.22 | 26.97 | 26.97 | 26.7407 | 609 |
| 1733355300 | 26.91 | 0.01 | 0.04 | 26.97 | 26.97 | 26.91 | 587 |
| 1733268900 | 26.9 | 0.65 | 2.48 | 26.25 | 26.98 | 26.25 | 5127 |
| 1733182500 | 26.25 | -0.15 | -0.57 | 26.25 | 26.25 | 26.24 | 344 |
| 1732917840 | 26.4 | 0.05 | 0.19 | 26.4 | 26.4 | 26.25 | 609 |
| 1732750500 | 26.35 | 0.02 | 0.08 | 26.35 | 26.39 | 26.35 | 211 |
| 1732664100 | 26.3285 | 0.09 | 0.33 | 26.4 | 26.4 | 26.25 | 2403 |
| 1732577700 | 26.240675 | -0.12 | -0.46 | 26.3 | 26.39 | 26.2 | 1110 |
| 1732318500 | 26.3627 | -0.01 | -0.05 | 26.25 | 26.3627 | 26.16 | 3828 |
| 1732232100 | 26.375 | -0.13 | -0.47 | 26.26 | 26.5 | 26.26 | 3008 |
| 1732145700 | 26.5 | 0.19 | 0.72 | 26.16 | 26.5 | 26.16 | 3532 |
| 1732059300 | 26.31 | 0.21 | 0.80 | 26.06 | 26.5 | 26.05 | 3167 |
| 1731972900 | 26.1 | -0.4 | -1.51 | 26.3 | 26.3 | 26.01 | 3139 |
| 1731713700 | 26.5 | -0.04 | -0.15 | 26.5 | 26.5 | 26.25 | 1252 |
| 1731627300 | 26.54 | -0.48 | -1.78 | 26.54 | 26.55 | 26.2 | 2962 |
| 1731540900 | 27.02 | 0.27 | 1.01 | 26.99 | 27.25 | 26.51 | 8690 |
| 1731454500 | 26.75 | 0.45 | 1.71 | 26.98 | 26.99 | 26.75 | 2677 |
| 1731368100 | 26.3 | -0.65 | -2.41 | 26.95 | 27.25 | 26.1 | 6504 |
| 1731108900 | 26.95 | 0.01 | 0.04 | 26.94 | 26.95 | 26.94 | 1087 |
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
