Premium
Able View Global Inc (ABLV)
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 | 0.05 | 7.46268656716 | 0.67 | 0.768999 | 0.6192 | 3737 | 0.70329543 | CS |
| 4 | -0.08 | -10 | 0.8 | 0.81 | 0.5513 | 8817 | 0.68955176 | CS |
| 12 | -0.19 | -20.8791208791 | 0.91 | 1 | 0.5513 | 13986 | 0.8477647 | CS |
| 26 | -0.31 | -30.0970873786 | 1.03 | 1.9 | 0.5513 | 16529 | 1.03387842 | CS |
| 52 | -1.97 | -73.2342007435 | 2.69 | 3.94 | 0.5513 | 40089 | 2.11695891 | CS |
| 156 | -5.66 | -88.7147335423 | 6.38 | 6.5 | 0.5513 | 41002 | 2.64764349 | CS |
| 260 | -5.66 | -88.7147335423 | 6.38 | 6.5 | 0.5513 | 41002 | 2.64764349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 0.72022 | 0.0383201 | 5.62 | 0.6342 | 0.768999 | 0.6276 | 5609 |
| 1735342500 | 0.6818999 | -0.0581 | -7.85 | 0.639 | 0.74 | 0.6192 | 3226 |
| 1735256100 | 0.74 | 0.07 | 10.45 | 0.75 | 0.7675 | 0.6824 | 2538 |
| 1735077840 | 0.67 | 0 | 0.00 | 0.67 | 0.746868 | 0.67 | 3576 |
| 1734996900 | 0.67 | -0.028 | -4.01 | 0.7 | 0.7000999 | 0.65 | 7629 |
| 1734737700 | 0.698 | 0.028 | 4.18 | 0.67 | 0.698 | 0.608 | 797 |
| 1734651300 | 0.67 | 0.018 | 2.76 | 0.66 | 0.7276 | 0.646 | 4873 |
| 1734564900 | 0.652 | -0.083 | -11.29 | 0.7 | 0.71 | 0.652 | 4751 |
| 1734478500 | 0.735 | 0.07 | 10.53 | 0.704 | 0.7351 | 0.665 | 2457 |
| 1734392100 | 0.665 | 0.1049 | 18.73 | 0.5601 | 0.769 | 0.5601 | 20706 |
| 1734132900 | 0.5601 | -0.0599 | -9.66 | 0.61 | 0.62 | 0.5513 | 14889 |
| 1734046500 | 0.62 | -0.066 | -9.62 | 0.685 | 0.686 | 0.6105 | 4665 |
| 1733960100 | 0.686 | -0.024001 | -3.38 | 0.67 | 0.71 | 0.64 | 24953 |
| 1733873700 | 0.710001 | 0 | 0.00 | 0.7 | 0.710001 | 0.7 | 280 |
| 1733787300 | 0.710001 | 1.0E-6 | 0.00 | 0.71 | 0.75 | 0.68 | 16599 |
| 1733528100 | 0.71 | -0.06 | -7.79 | 0.7931 | 0.7931 | 0.7000999 | 13607 |
| 1733441700 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.7601 | 2227 |
| 1733355300 | 0.78 | 0.0466 | 6.35 | 0.748 | 0.7994 | 0.748 | 13917 |
| 1733268900 | 0.7334 | -0.0596 | -7.52 | 0.8 | 0.81 | 0.7334 | 20218 |
| 1733182500 | 0.793 | -0.117 | -12.86 | 0.89 | 0.9001 | 0.793 | 69212 |
| 1732917840 | 0.91 | 0.01 | 1.11 | 0.96 | 0.96 | 0.8621 | 20244 |
| 1732750500 | 0.9 | 0.02 | 2.27 | 0.8959 | 0.928 | 0.848 | 20061 |
| 1732664100 | 0.88 | 0 | 0.00 | 0.845 | 0.9001 | 0.8226 | 19553 |
| 1732577700 | 0.88 | -0.02 | -2.22 | 0.835 | 0.88 | 0.835 | 4875 |
| 1732318500 | 0.9 | 0.04 | 4.65 | 0.78 | 0.9005 | 0.78 | 23652 |
| 1732232100 | 0.86 | 0 | 0.00 | 0.874 | 0.89 | 0.8164 | 31746 |
| 1732145700 | 0.86 | -0.0001 | -0.01 | 0.8199999 | 0.9 | 0.8171 | 21460 |
| 1732059300 | 0.8601 | -0.0099 | -1.14 | 0.77 | 0.9 | 0.77 | 17330 |
| 1731972900 | 0.87 | -0.015 | -1.69 | 0.885 | 0.925 | 0.87 | 9088 |
| 1731713700 | 0.885 | 0.005 | 0.57 | 0.88 | 0.93 | 0.865 | 16535 |
| 1731627300 | 0.88 | 0.005 | 0.57 | 0.88 | 0.89 | 0.85 | 5809 |
| 1731540900 | 0.875 | 0.005 | 0.57 | 0.8193 | 0.89 | 0.8193 | 19459 |
| 1731454500 | 0.87 | 0.004 | 0.46 | 0.87 | 0.94 | 0.87 | 24985 |
| 1731368100 | 0.866 | -0.039 | -4.31 | 0.94 | 0.94 | 0.8499 | 33248 |
| 1731108900 | 0.905 | -0.0486 | -5.10 | 0.87 | 0.94 | 0.8338 | 27319 |
| 1731022500 | 0.9536 | -0.0065 | -0.68 | 0.96 | 0.97 | 0.95 | 4582 |
| 1730936100 | 0.9601 | 0.0501 | 5.51 | 0.9898 | 0.9898 | 0.95 | 7529 |
| 1730849700 | 0.91 | -0.01 | -1.09 | 0.7 | 0.92 | 0.7 | 3495 |
| 1730763300 | 0.92 | 0.01 | 1.10 | 0.88 | 0.92 | 0.88 | 585 |
| 1730500500 | 0.91 | -0.01 | -1.09 | 0.8823 | 0.91 | 0.8823 | 1559 |
| 1730414100 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.86 | 13402 |
| 1730327700 | 0.9 | -0.010001 | -1.10 | 0.91 | 0.92 | 0.845 | 16306 |
| 1730241300 | 0.910001 | 0.012001 | 1.34 | 0.9 | 0.92 | 0.8999 | 12230 |
| 1730154900 | 0.898 | -0.012 | -1.32 | 0.91 | 0.91 | 0.88375 | 24098 |
| 1729895700 | 0.91 | 0.018 | 2.02 | 0.8832 | 0.9294 | 0.8832 | 14086 |
| 1729809300 | 0.892 | -0.038 | -4.09 | 0.895 | 0.92 | 0.8603 | 20334 |
| 1729722900 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.8929 | 9252 |
| 1729636500 | 0.95 | 0.02 | 2.15 | 0.95 | 0.9501 | 0.95 | 7960 |
| 1729550100 | 0.93 | 0.0029 | 0.31 | 0.95 | 0.95 | 0.92 | 6068 |
| 1729290900 | 0.9271 | 0.0421 | 4.76 | 0.975 | 0.975 | 0.924 | 6871 |
| 1729204500 | 0.885 | -0.055 | -5.85 | 0.96 | 0.96 | 0.87 | 22024 |
| 1729118100 | 0.94 | 0.038 | 4.21 | 0.885 | 0.94 | 0.885 | 4626 |
| 1729031700 | 0.902 | 0.022 | 2.50 | 0.89 | 0.93 | 0.88 | 18578 |
| 1728945300 | 0.88 | -0.04 | -4.35 | 0.95 | 0.95 | 0.8198 | 8725 |
| 1728686100 | 0.92 | 0.06 | 6.98 | 0.9 | 0.95 | 0.9 | 8723 |
| 1728599700 | 0.86 | -0.1 | -10.42 | 1 | 1 | 0.8415 | 6321 |
| 1728513300 | 0.96 | -0.03 | -3.03 | 0.9151 | 0.99 | 0.9151 | 30793 |
| 1728426900 | 0.99 | 0.065 | 7.03 | 0.91 | 0.99 | 0.9 | 21298 |
| 1728340500 | 0.925 | 0.017 | 1.87 | 0.9534 | 1 | 0.8736 | 34413 |
| 1728081300 | 0.908 | -0.02 | -2.16 | 0.88 | 0.9488 | 0.88 | 13842 |
| 1727994900 | 0.928 | 0.002 | 0.22 | 0.93 | 0.95 | 0.92 | 16967 |
| 1727908500 | 0.926 | 0.0139 | 1.52 | 0.86 | 0.938 | 0.86 | 13133 |
| 1727822100 | 0.9121 | -0.0379 | -3.99 | 0.8835 | 0.9499 | 0.8835 | 9441 |
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
