Premium
Above Food Ingredients Inc (ABVEW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.0294 | -3.2E-5 | -0.11 | 0.0228 | 0.0295 | 0.022701 | 42861 |
| 1738280100 | 0.029432 | -0.000467 | -1.56 | 0.0299 | 0.0301 | 0.016 | 102043 |
| 1738193700 | 0.029899 | -1.0E-6 | -0.00 | 0.0277 | 0.0342 | 0.0275 | 18034 |
| 1738107300 | 0.0299 | -0.000101 | -0.34 | 0.0265 | 0.036523 | 0.0265 | 38517 |
| 1738020900 | 0.030001 | 1.1E-5 | 0.04 | 0.0254999 | 0.0323 | 0.0254999 | 88711 |
| 1737761700 | 0.02999 | -0.00031 | -1.02 | 0.028 | 0.03 | 0.0257 | 34558 |
| 1737675300 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1737588900 | 0.0303 | 0.0004 | 1.34 | 0.0354 | 0.0354 | 0.0243 | 54736 |
| 1737502500 | 0.0299 | 0.0032 | 11.99 | 0.0268 | 0.0356 | 0.0224 | 74720 |
| 1737156900 | 0.0267 | 0.00215 | 8.76 | 0.0219 | 0.0272 | 0.0219 | 54265 |
| 1737070500 | 0.02455 | 0.00265 | 12.10 | 0.028 | 0.028 | 0.0219 | 13042 |
| 1736984100 | 0.0219 | -0.0053 | -19.49 | 0.026 | 0.0277 | 0.0219 | 34468 |
| 1736897700 | 0.0272 | -0.0006 | -2.16 | 0.0278 | 0.028 | 0.026 | 47252 |
| 1736811300 | 0.0278 | -0.0001 | -0.36 | 0.0263 | 0.0279 | 0.0263 | 6087 |
| 1736552100 | 0.0279 | -0.0011 | -3.79 | 0.0263 | 0.0288 | 0.0263 | 64864 |
| 1736379300 | 0.029 | 0.003 | 11.54 | 0.0262 | 0.037899 | 0.02 | 141160 |
| 1736292900 | 0.026 | -0.005799 | -18.24 | 0.0253 | 0.0378 | 0.0233 | 86111 |
| 1736206500 | 0.031799 | 0.001799 | 6.00 | 0.032401 | 0.0399 | 0.025 | 76197 |
| 1735947300 | 0.03 | -0.0035 | -10.45 | 0.0233 | 0.03 | 0.023 | 40334 |
| 1735860900 | 0.0335 | 0.0065 | 24.07 | 0.022 | 0.034 | 0.0214 | 76265 |
| 1735688100 | 0.027 | 0.004 | 17.39 | 0.0288 | 0.0299 | 0.022 | 95474 |
| 1735601700 | 0.023 | -0.007 | -23.33 | 0.027806 | 0.03 | 0.022 | 20402 |
| 1735342500 | 0.03 | 0.0031 | 11.52 | 0.027 | 0.03 | 0.0202 | 74346 |
| 1735256100 | 0.0269 | -0.0004 | -1.47 | 0.022 | 0.0284 | 0.0202 | 20914 |
| 1735077840 | 0.0273 | 0.005899 | 27.56 | 0.0273 | 0.0273 | 0.0208999 | 20357 |
| 1734996900 | 0.021401 | 0.0028011 | 15.06 | 0.0275 | 0.0275 | 0.0168999 | 19670 |
| 1734737700 | 0.0185999 | -0.0056 | -23.14 | 0.0237 | 0.0339 | 0.0185999 | 46019 |
| 1734651300 | 0.0242 | -0.0057 | -19.06 | 0.027301 | 0.0307 | 0.0206 | 17312 |
| 1734564900 | 0.0299 | 0.0066 | 28.33 | 0.0231 | 0.0399 | 0.017 | 58803 |
| 1734478500 | 0.0233 | 0.0064001 | 37.87 | 0.02 | 0.0233 | 0.0185999 | 37833 |
| 1734392100 | 0.0168999 | -0.00675 | -28.54 | 0.0243 | 0.0243 | 0.0168999 | 19417 |
| 1734132900 | 0.02365 | 0.002647 | 12.60 | 0.023792 | 0.0246 | 0.023 | 2487 |
| 1734046500 | 0.021003 | 0.000803 | 3.98 | 0.0267 | 0.0269 | 0.0202 | 1892 |
| 1733960100 | 0.0202 | -0.0037 | -15.48 | 0.0239 | 0.026267 | 0.02 | 9671 |
| 1733873700 | 0.0239 | -0.0001 | -0.42 | 0.02 | 0.024 | 0.02 | 44051 |
| 1733787300 | 0.024 | -0.0013 | -5.14 | 0.0248999 | 0.0248999 | 0.02 | 19769 |
| 1733528100 | 0.0253 | -0.0031 | -10.92 | 0.0225 | 0.0266 | 0.0223 | 22888 |
| 1733441700 | 0.0284 | -0.0015 | -5.02 | 0.027067 | 0.0286 | 0.0212 | 52727 |
| 1733355300 | 0.0299 | 0.0087 | 41.04 | 0.0269 | 0.03 | 0.0207 | 77848 |
| 1733268900 | 0.0212 | -0.0065 | -23.47 | 0.0223 | 0.0278 | 0.02 | 42998 |
| 1733182500 | 0.0277 | -0.0109 | -28.24 | 0.0325999 | 0.0379 | 0.0202 | 86552 |
| 1732917840 | 0.0386 | 0.0176 | 83.81 | 0.0221 | 0.04 | 0.0151 | 259583 |
| 1732750500 | 0.021 | -0.0069 | -24.73 | 0.0281 | 0.0399 | 0.0201 | 222749 |
| 1732664100 | 0.0279 | 0.0079 | 39.50 | 0.01701 | 0.04 | 0.017 | 206487 |
| 1732577700 | 0.02 | 0.0038 | 23.46 | 0.02 | 0.04 | 0.0162999 | 226506 |
| 1732318500 | 0.0162 | -0.0019 | -10.50 | 0.0161 | 0.0198 | 0.0161 | 652 |
| 1732232100 | 0.0181 | -0.0012 | -6.22 | 0.0161 | 0.02 | 0.016 | 21435 |
| 1732145700 | 0.0193 | -0.0004 | -2.03 | 0.0153 | 0.0198 | 0.0151 | 8133 |
| 1732059300 | 0.0197 | 0.0046 | 30.46 | 0.0193 | 0.0197 | 0.0151 | 16352 |
| 1731972900 | 0.0151 | -0.0023 | -13.22 | 0.0152 | 0.0197 | 0.015 | 24797 |
| 1731713700 | 0.0174 | -0.0001 | -0.57 | 0.017499 | 0.0198 | 0.0151 | 14455 |
| 1731627300 | 0.0175 | 0.0019 | 12.18 | 0.0156 | 0.0202 | 0.0151 | 33293 |
| 1731540900 | 0.0156 | -0.0067 | -30.04 | 0.0225 | 0.0225 | 0.0155 | 7344 |
| 1731454500 | 0.0223 | 0.0072 | 47.68 | 0.015 | 0.0242 | 0.015 | 26258 |
| 1731368100 | 0.0151 | -0.001978 | -11.58 | 0.0152 | 0.0239 | 0.0151 | 12401 |
| 1731108900 | 0.017078 | -2.2E-5 | -0.13 | 0.0246 | 0.0248 | 0.015 | 9071 |
| 1731022500 | 0.0171 | -0.0067 | -28.15 | 0.0235 | 0.0248999 | 0.0171 | 39066 |
| 1730936100 | 0.0238 | 0.005 | 26.60 | 0.016701 | 0.0238 | 0.016701 | 1918 |
| 1730849700 | 0.0188 | -0.006 | -24.19 | 0.0168999 | 0.0241 | 0.0168999 | 22758 |
| 1730763300 | 0.0248 | -0.0046 | -15.65 | 0.0151 | 0.0283 | 0.015 | 32901 |
| 1730500500 | 0.0294 | 0.0047 | 19.03 | 0.02 | 0.03 | 0.015 | 92226 |
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
