Premium
Abacus Life Inc (ABLLW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.03 | 0.02 | 1.98 | 1.04 | 1.08 | 1.03 | 73763 |
| 1740094500 | 1.01 | -0.09 | -8.18 | 1.08 | 1.1 | 1.01 | 13846 |
| 1740008100 | 1.1 | 0.06 | 5.77 | 1.05 | 1.2 | 1.05 | 2380 |
| 1739921700 | 1.04 | 0 | 0.00 | 1.09 | 1.18 | 1.02 | 5195 |
| 1739576100 | 1.04 | -0.02 | -2.18 | 1.05 | 1.05 | 1.02 | 5353 |
| 1739489700 | 1.0632 | 0 | 0.30 | 1.07 | 1.24 | 1.06 | 48811 |
| 1739403300 | 1.06 | -0.02 | -1.85 | 1.07 | 1.11 | 1.06 | 12070 |
| 1739316900 | 1.08 | 0.02 | 1.89 | 1.07 | 1.08 | 1.07 | 20441 |
| 1739230500 | 1.06 | -0.03 | -2.75 | 1.15 | 1.15 | 1.06 | 4206 |
| 1738971300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1738884900 | 1.09 | 0.04 | 3.32 | 1.06 | 1.185 | 1.05 | 435029 |
| 1738798500 | 1.055 | -0.04 | -3.21 | 1.04 | 1.08 | 1.01 | 78997 |
| 1738712100 | 1.09 | 0.01 | 0.93 | 1.08 | 1.12 | 1.05 | 12729 |
| 1738625700 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.05 | 7745 |
| 1738366500 | 1.08 | -0.02 | -1.82 | 1.1142 | 1.15 | 1.08 | 4157 |
| 1738280100 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1299999 | 1.1 | 643 |
| 1738193700 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1299999 | 1.07 | 26707 |
| 1738107300 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1299999 | 1.07 | 36770 |
| 1738020900 | 1.06 | -0.01 | -0.93 | 1.05 | 1.1 | 1.05 | 13610 |
| 1737761700 | 1.07 | 0.05 | 4.90 | 1.04 | 1.07 | 1 | 91149 |
| 1737675300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1737588900 | 1.02 | -0.03 | -2.86 | 1.02 | 1.0501 | 0.9822 | 108718 |
| 1737502500 | 1.05 | 0 | 0.00 | 1.06 | 1.07 | 0.982 | 47300 |
| 1737156900 | 1.05 | 0 | 0.00 | 1.01 | 1.0679 | 1.01 | 9554 |
| 1737070500 | 1.05 | 0.01 | 0.96 | 1.01 | 1.075 | 0.982 | 26619 |
| 1736984100 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 0.982 | 6951 |
| 1736897700 | 1.07 | 0.09 | 9.18 | 0.95 | 1.07 | 0.94 | 88246 |
| 1736811300 | 0.98 | -0.02 | -2.00 | 0.95 | 1.02 | 0.94 | 13545 |
| 1736552100 | 1 | 0 | 0.00 | 1 | 1.01 | 0.94 | 22484 |
| 1736379300 | 1 | -0.04 | -3.85 | 1.02 | 1.02 | 1 | 49768 |
| 1736292900 | 1.04 | -0.03 | -2.80 | 1.05 | 1.06 | 1.01 | 3382 |
| 1736206500 | 1.07 | 0.04 | 3.88 | 1.06 | 1.1 | 1.05 | 43526 |
| 1735947300 | 1.03 | -0.03 | -2.83 | 1.02 | 1.06 | 1.02 | 1378 |
| 1735860900 | 1.06 | 0.01 | 0.95 | 1.1299999 | 1.1299999 | 1.04 | 22586 |
| 1735688100 | 1.05 | -0.01 | -0.94 | 1.06 | 1.09 | 1.04 | 35121 |
| 1735601700 | 1.06 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 2053 |
| 1735342500 | 1.06 | -0.08 | -7.02 | 1.1299999 | 1.1299999 | 1 | 72226 |
| 1735256100 | 1.1399999 | 0.04 | 3.64 | 1.01 | 1.15 | 1.01 | 5307 |
| 1735077840 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.05 | 288 |
| 1734996900 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.11 | 25873 |
| 1734737700 | 1.1 | 0.05 | 4.76 | 1.15 | 1.15 | 1.1 | 5946 |
| 1734651300 | 1.05 | -0.02 | -1.87 | 1.11 | 1.2 | 1.05 | 34359 |
| 1734564900 | 1.07 | -0.05 | -4.46 | 1.1299999 | 1.19 | 1.07 | 56944 |
| 1734478500 | 1.12 | -0.02 | -1.75 | 1.12 | 1.19 | 1.11 | 28800 |
| 1734392100 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1500999 | 1.07 | 101500 |
| 1734132900 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.1 | 26895 |
| 1734046500 | 1.15 | 0.03 | 2.68 | 1.15 | 1.1500999 | 1.1299999 | 22406 |
| 1733960100 | 1.12 | -0.02 | -1.32 | 1.1299999 | 1.15 | 1.1 | 29417 |
| 1733873700 | 1.135 | 0.01 | 1.34 | 1.12 | 1.16 | 1.09 | 164330 |
| 1733787300 | 1.12 | -0.01 | -0.88 | 1.09 | 1.16 | 1.09 | 13916 |
| 1733528100 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.19 | 1.09 | 9702 |
| 1733441700 | 1.1399999 | 0.02 | 1.79 | 1.19 | 1.19 | 1.12 | 491 |
| 1733355300 | 1.12 | 0.02 | 1.82 | 1.09 | 1.16 | 1.075 | 115441 |
| 1733268900 | 1.1 | 0 | 0.00 | 1.09 | 1.11 | 1 | 188271 |
| 1733182500 | 1.1 | -0.12 | -9.84 | 1.2 | 1.21 | 1.1 | 48673 |
| 1732917840 | 1.22 | 0.02 | 1.67 | 1.2 | 1.28 | 1.2 | 135459 |
| 1732750500 | 1.2 | 0.05 | 4.35 | 1.1104 | 1.27 | 1.1104 | 180828 |
| 1732664100 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.03 | 36792 |
| 1732577700 | 1.15 | 0 | 0.00 | 1.2 | 1.2118 | 1.06 | 31890 |
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
