Premium
Above Food Ingredients Inc (ABVE)
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 | -0.085 | -15.8878504673 | 0.535 | 0.64 | 0.41 | 208999 | 0.46396728 | CS |
| 4 | 0 | 0 | 0.45 | 0.64 | 0.4 | 153706 | 0.50297958 | CS |
| 12 | -0.04 | -8.16326530612 | 0.49 | 1.03 | 0.34 | 424102 | 0.6312739 | CS |
| 26 | -1.82 | -80.1762114537 | 2.27 | 2.27 | 0.34 | 311749 | 0.90196895 | CS |
| 52 | -6 | -93.023255814 | 6.45 | 7 | 0.34 | 315096 | 1.03888567 | CS |
| 156 | -6 | -93.023255814 | 6.45 | 7 | 0.34 | 315096 | 1.03888567 | CS |
| 260 | -6 | -93.023255814 | 6.45 | 7 | 0.34 | 315096 | 1.03888567 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 0.45 | -0.0002 | -0.04 | 0.45 | 0.498694 | 0.442 | 31767 |
| 1736552100 | 0.4502 | 0.0391 | 9.51 | 0.4106 | 0.459999 | 0.4106 | 81134 |
| 1736379300 | 0.4111 | -0.0692 | -14.41 | 0.501933 | 0.501933 | 0.4099999 | 357229 |
| 1736292900 | 0.4803 | -0.0658 | -12.05 | 0.5211 | 0.5605 | 0.45 | 184477 |
| 1736206500 | 0.5461 | -0.0039 | -0.71 | 0.535 | 0.64 | 0.535 | 206654 |
| 1735947300 | 0.55 | -0.035051 | -5.99 | 0.5823 | 0.5823 | 0.52 | 234011 |
| 1735860900 | 0.585051 | 0.045051 | 8.34 | 0.55 | 0.63 | 0.5301 | 191511 |
| 1735688100 | 0.54 | 0.069 | 14.65 | 0.61 | 0.639933 | 0.52 | 301725 |
| 1735601700 | 0.471 | -0.059 | -11.13 | 0.5054 | 0.53 | 0.471 | 141444 |
| 1735342500 | 0.53 | 0.012001 | 2.32 | 0.5 | 0.542875 | 0.5 | 156121 |
| 1735256100 | 0.517999 | -0.013001 | -2.45 | 0.5397 | 0.5397 | 0.5094 | 19883 |
| 1735077840 | 0.531 | 0.0015 | 0.28 | 0.526 | 0.54 | 0.5134 | 39998 |
| 1734996900 | 0.5295 | 0.0095 | 1.83 | 0.5764 | 0.5764 | 0.519 | 25164 |
| 1734737700 | 0.52 | 0.0002 | 0.04 | 0.5595 | 0.58 | 0.4971 | 57302 |
| 1734651300 | 0.5198 | 0.0078 | 1.52 | 0.48 | 0.5394 | 0.4608 | 97363 |
| 1734564900 | 0.512 | 0.074 | 16.89 | 0.45 | 0.61 | 0.4402 | 297257 |
| 1734478500 | 0.438 | 0.0095 | 2.22 | 0.40614 | 0.46 | 0.4 | 104378 |
| 1734392100 | 0.4285 | -0.0215 | -4.78 | 0.45 | 0.4625 | 0.4099999 | 73500 |
| 1734132900 | 0.45 | -0.0382 | -7.82 | 0.49 | 0.492483 | 0.4402 | 93434 |
| 1734046500 | 0.4882 | -0.0121 | -2.42 | 0.51 | 0.526 | 0.4761 | 108977 |
| 1733960100 | 0.5003 | -0.0309 | -5.82 | 0.5526 | 0.5526 | 0.5001 | 86560 |
| 1733873700 | 0.5312 | -0.02935 | -5.24 | 0.56 | 0.5603 | 0.531 | 102450 |
| 1733787300 | 0.56055 | -0.039451 | -6.58 | 0.61 | 0.619999 | 0.5508999 | 118094 |
| 1733528100 | 0.600001 | 0.014901 | 2.55 | 0.591 | 0.675 | 0.5719999 | 82967 |
| 1733441700 | 0.5851 | -0.0449 | -7.13 | 0.618 | 0.618 | 0.541032 | 222959 |
| 1733355300 | 0.63 | 0.002 | 0.32 | 0.61 | 0.64 | 0.581 | 78510 |
| 1733268900 | 0.628 | -0.0023 | -0.36 | 0.6006 | 0.6303 | 0.5703 | 174114 |
| 1733182500 | 0.6303 | -0.0397 | -5.93 | 0.6512 | 0.7 | 0.6 | 278019 |
| 1732917840 | 0.67 | -0.0235 | -3.39 | 0.6614 | 0.747787 | 0.64 | 397761 |
| 1732750500 | 0.6935 | 0.1585 | 29.63 | 0.545 | 1.03 | 0.5101 | 5529873 |
| 1732664100 | 0.535 | -0.279 | -34.28 | 0.8001 | 0.824 | 0.51 | 1648328 |
| 1732577700 | 0.8139999 | 0.1699999 | 26.40 | 0.6625 | 0.92 | 0.6625 | 3503701 |
| 1732318500 | 0.644 | 0.0319 | 5.21 | 0.6351 | 0.68 | 0.61 | 967227 |
| 1732232100 | 0.6121 | -0.0559 | -8.37 | 0.672 | 0.6899 | 0.582 | 1163269 |
| 1732145700 | 0.668 | 0.0980001 | 17.19 | 0.63 | 0.67 | 0.525 | 1291624 |
| 1732059300 | 0.5699999 | 0.0499999 | 9.62 | 0.539 | 0.6795 | 0.539 | 2360123 |
| 1731972900 | 0.52 | 0.0465 | 9.82 | 0.47425 | 0.55 | 0.46 | 128062 |
| 1731713700 | 0.4735 | 0.0136 | 2.96 | 0.455 | 0.5 | 0.45 | 32174 |
| 1731627300 | 0.4599 | -0.0116 | -2.46 | 0.5 | 0.5379 | 0.425 | 540558 |
| 1731540900 | 0.4715 | -0.0485 | -9.33 | 0.52 | 0.5252 | 0.46 | 247565 |
| 1731454500 | 0.52 | 0.046 | 9.70 | 0.474 | 0.53 | 0.47 | 151558 |
| 1731368100 | 0.474 | 0.024 | 5.33 | 0.44 | 0.49 | 0.4044 | 102798 |
| 1731108900 | 0.45 | 0.02 | 4.65 | 0.445 | 0.487215 | 0.43 | 33765 |
| 1731022500 | 0.43 | 0.01 | 2.38 | 0.412 | 0.449 | 0.4 | 28044 |
| 1730936100 | 0.42 | 0.014 | 3.45 | 0.4169 | 0.4667 | 0.3817999 | 52765 |
| 1730849700 | 0.406 | 0.023178 | 6.05 | 0.3711999 | 0.42 | 0.36 | 87165 |
| 1730763300 | 0.382822 | 0.001822 | 0.48 | 0.381 | 0.395 | 0.38 | 72968 |
| 1730500500 | 0.381 | -0.009401 | -2.41 | 0.3895 | 0.4072 | 0.372 | 30127 |
| 1730414100 | 0.390401 | -0.105699 | -21.31 | 0.4496 | 0.4496 | 0.34 | 170799 |
| 1730327700 | 0.4961 | -0.0678 | -12.02 | 0.56 | 0.58 | 0.4536 | 100623 |
| 1730241300 | 0.5639 | -0.0162 | -2.79 | 0.5800999 | 0.5800999 | 0.51 | 24443 |
| 1730154900 | 0.5800999 | -0.0199 | -3.32 | 0.6 | 0.630501 | 0.55 | 67097 |
| 1729895700 | 0.6 | 0.0901 | 17.67 | 0.51 | 0.6175 | 0.51 | 154567 |
| 1729809300 | 0.5099 | -0.0181 | -3.43 | 0.515 | 0.55 | 0.5 | 40174 |
| 1729722900 | 0.528 | 0.018 | 3.53 | 0.5218 | 0.55 | 0.502501 | 51141 |
| 1729636500 | 0.51 | -0.0181 | -3.43 | 0.5177 | 0.5296999 | 0.4801 | 41612 |
| 1729550100 | 0.5281 | 0.0257 | 5.12 | 0.49 | 0.5357 | 0.4811 | 12910 |
| 1729290900 | 0.5024 | -0.0276 | -5.21 | 0.5003 | 0.51 | 0.47 | 43498 |
| 1729204500 | 0.53 | 0.01 | 1.92 | 0.5222 | 0.55 | 0.4804 | 85609 |
| 1729118100 | 0.52 | -0.006 | -1.14 | 0.5209 | 0.544848 | 0.5101 | 22722 |
| 1729031700 | 0.526 | 0.001 | 0.19 | 0.5242 | 0.59 | 0.5174 | 19949 |
| 1728945300 | 0.525 | -0.034 | -6.08 | 0.535 | 0.559 | 0.516 | 19590 |
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
