Premium
Advantage Solutions Inc (ADVWW)
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 | 0.015 | 0.0002 | 1.35 | 0.0148 | 0.015 | 0.0136 | 38814 |
| 1740094500 | 0.0148 | -0.0001 | -0.67 | 0.0149 | 0.0149 | 0.0148 | 27400 |
| 1740008100 | 0.0149 | 0.0001 | 0.68 | 0.0148 | 0.0151 | 0.0124 | 20565 |
| 1739921700 | 0.0148 | -0.0002 | -1.33 | 0.0151 | 0.0151 | 0.0148 | 337 |
| 1739576100 | 0.015 | 0.0006 | 4.17 | 0.0121 | 0.0151 | 0.012 | 26129 |
| 1739489700 | 0.0144 | -0.0001 | -0.69 | 0.0145 | 0.0145 | 0.0123 | 8131 |
| 1739403300 | 0.0145 | -0.0003 | -2.03 | 0.01375 | 0.0145 | 0.0123 | 32216 |
| 1739316900 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 6902 |
| 1739230500 | 0.0148 | 0.0002 | 1.37 | 0.0145 | 0.0148 | 0.0121 | 22596 |
| 1738971300 | 0.0146 | 0.0028 | 23.73 | 0.0145 | 0.0146 | 0.0145 | 12175 |
| 1738884900 | 0.0118 | -0.0039 | -24.84 | 0.0158 | 0.0158 | 0.0115999 | 159478 |
| 1738798500 | 0.0157 | 0.0005 | 3.29 | 0.0153 | 0.0158 | 0.0133 | 45008 |
| 1738712100 | 0.0152 | -0.0002 | -1.30 | 0.0154 | 0.0156 | 0.0139 | 19604 |
| 1738625700 | 0.0154 | -0.0006 | -3.75 | 0.0138 | 0.0158 | 0.0138 | 44508 |
| 1738366500 | 0.016 | 0 | 0.00 | 0.014 | 0.0162 | 0.0139 | 35327 |
| 1738280100 | 0.016 | -0.0026 | -13.98 | 0.018 | 0.0181 | 0.0132 | 146670 |
| 1738193700 | 0.0185999 | 0.0050999 | 37.78 | 0.0189 | 0.0191 | 0.0144 | 96853 |
| 1738107300 | 0.0135 | -0.0019 | -12.34 | 0.0155 | 0.0193 | 0.0129 | 122060 |
| 1738020900 | 0.0154 | 0.0009 | 6.21 | 0.0159 | 0.0159 | 0.01385 | 51777 |
| 1737761700 | 0.0145 | -0.0008 | -5.23 | 0.0158 | 0.0159 | 0.0123 | 23097 |
| 1737675300 | 0.0153 | 0 | 0.00 | 0.0153 | 0.0153 | 0.0153 | 0 |
| 1737588900 | 0.0153 | 0.0013 | 9.29 | 0.0155 | 0.0155 | 0.0122 | 3163 |
| 1737502500 | 0.014 | -0.0031 | -18.13 | 0.003 | 0.0167 | 0.003 | 257327 |
| 1737156900 | 0.0171 | -0.0007 | -3.93 | 0.02 | 0.02 | 0.014 | 82479 |
| 1737070500 | 0.0178 | 0.0031 | 21.09 | 0.0147 | 0.0198 | 0.0121 | 137971 |
| 1736984100 | 0.0147 | 0.002599 | 21.48 | 0.012 | 0.0159 | 0.0113 | 96444 |
| 1736897700 | 0.012101 | -0.002399 | -16.54 | 0.0117 | 0.0144 | 0.0102 | 54548 |
| 1736811300 | 0.0145 | 0 | 0.00 | 0.0146 | 0.015 | 0.0119 | 327919 |
| 1736552100 | 0.0145 | -0.001 | -6.45 | 0.0155 | 0.019 | 0.0118 | 49274 |
| 1736379300 | 0.0155 | 0.0009 | 6.16 | 0.0126 | 0.0191 | 0.0123 | 55840 |
| 1736292900 | 0.0146 | -0.0004 | -2.67 | 0.015 | 0.015 | 0.0136 | 15410 |
| 1736206500 | 0.015 | 0.003 | 25.00 | 0.012 | 0.0165 | 0.012 | 63738 |
| 1735947300 | 0.012 | -0.0013 | -9.77 | 0.0133 | 0.0145 | 0.011873 | 129672 |
| 1735860900 | 0.0133 | 0.0021 | 18.75 | 0.017 | 0.0196 | 0.011 | 910869 |
| 1735688100 | 0.0112 | -0.0015 | -11.81 | 0.015 | 0.015 | 0.011 | 130989 |
| 1735601700 | 0.0127 | -0.0033 | -20.63 | 0.018 | 0.018 | 0.0127 | 25568 |
| 1735342500 | 0.016 | 0 | 0.00 | 0.0132 | 0.018 | 0.0115 | 8004 |
| 1735256100 | 0.016 | 0.0012 | 8.11 | 0.0174 | 0.0174 | 0.0132 | 71187 |
| 1735077840 | 0.0148 | -0.0022 | -12.94 | 0.0179 | 0.0179 | 0.0104 | 27518 |
| 1734996900 | 0.017 | -0.0001 | -0.58 | 0.01331 | 0.0185 | 0.0122 | 37445 |
| 1734737700 | 0.0171 | 0.001556 | 10.01 | 0.013 | 0.0174 | 0.0111 | 36329 |
| 1734651300 | 0.015544 | 4.4E-5 | 0.28 | 0.0131 | 0.015544 | 0.013 | 1143 |
| 1734564900 | 0.0155 | -0.0022 | -12.43 | 0.0176 | 0.0176 | 0.012 | 87294 |
| 1734478500 | 0.0177 | 0.0027 | 18.00 | 0.0178 | 0.0179 | 0.0177 | 1262 |
| 1734392100 | 0.015 | -0.0018 | -10.71 | 0.017 | 0.0179 | 0.0133 | 24376 |
| 1734132900 | 0.0168 | 0.0008 | 5.00 | 0.016 | 0.017 | 0.0133 | 10382 |
| 1734046500 | 0.016 | -0.0019 | -10.61 | 0.016 | 0.016 | 0.0145 | 144671 |
| 1733960100 | 0.0179 | -0.0001 | -0.56 | 0.0166 | 0.0195 | 0.0145 | 234706 |
| 1733873700 | 0.018 | -0.003 | -14.29 | 0.017 | 0.0227 | 0.0151 | 73993 |
| 1733787300 | 0.021 | 0.0011 | 5.53 | 0.0199 | 0.021 | 0.0199 | 582 |
| 1733528100 | 0.0199 | -0.0021 | -9.55 | 0.0199 | 0.0219 | 0.0153 | 25107 |
| 1733441700 | 0.022 | 0.001 | 4.76 | 0.0164 | 0.022 | 0.0114 | 226975 |
| 1733355300 | 0.021 | 0.0011 | 5.53 | 0.017 | 0.0248 | 0.015 | 132181 |
| 1733268900 | 0.0199 | -0.0001 | -0.50 | 0.02 | 0.0297 | 0.0165 | 265133 |
| 1733182500 | 0.02 | -0.002 | -9.09 | 0.0297 | 0.0297 | 0.0161 | 276537 |
| 1732917840 | 0.022 | -0.0074 | -25.17 | 0.0248 | 0.0292 | 0.022 | 18638 |
| 1732750500 | 0.0294 | 0.0006 | 2.08 | 0.022 | 0.0296 | 0.022 | 4385 |
| 1732664100 | 0.0288 | 0.0018 | 6.67 | 0.022 | 0.0297 | 0.022 | 1500 |
| 1732577700 | 0.027 | 0 | 0.00 | 0.03 | 0.03 | 0.027 | 38 |
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
