Premium
Alliance Entertainment Holding Corporation (AENT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 8.9722675367 | 6.13 | 6.64 | 5.28 | 63876 | 6.04781121 | CS |
| 4 | 2.03 | 43.6559139785 | 4.65 | 6.69 | 4.493 | 68835 | 5.77428493 | CS |
| 12 | 4.08 | 156.923076923 | 2.6 | 6.69 | 2.27 | 73005 | 4.32379958 | CS |
| 26 | 3.1 | 86.5921787709 | 3.58 | 6.69 | 1.1001 | 85096 | 3.27999322 | CS |
| 52 | 5.9082 | 765.509199274 | 0.7718 | 6.69 | 0.7063 | 59968 | 3.00700916 | CS |
| 156 | 4.08 | 156.923076923 | 2.6 | 6.69 | 0.6505 | 49296 | 2.8184122 | CS |
| 260 | 4.08 | 156.923076923 | 2.6 | 6.69 | 0.6505 | 49296 | 2.8184122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.68 | 0.42 | 6.71 | 6.07 | 7 | 5.55 | 136522 |
| 1734651300 | 6.26 | 0.05 | 0.81 | 6.32 | 6.48 | 6.0061 | 29667 |
| 1734564900 | 6.21 | -0.04 | -0.64 | 6.25 | 6.5 | 5.955 | 48858 |
| 1734478500 | 6.25 | 0.42 | 7.20 | 5.74 | 6.35 | 5.49 | 83252 |
| 1734392100 | 5.83 | -0.06 | -0.93 | 6.2499 | 6.2499 | 5.28 | 98042 |
| 1734132900 | 5.885 | -0.22 | -3.52 | 6.13 | 6.23 | 5.8 | 59561 |
| 1734046500 | 6.1 | -0.43 | -6.58 | 6.345 | 6.5 | 6.0500999 | 54940 |
| 1733960100 | 6.53 | 0.34 | 5.49 | 5.7313 | 6.53 | 5.6 | 71172 |
| 1733873700 | 6.19 | 0.26 | 4.38 | 6.0171 | 6.24 | 5.7760999 | 38245 |
| 1733787300 | 5.93 | -0.27 | -4.35 | 6.5457 | 6.5457 | 5.69 | 77463 |
| 1733528100 | 6.2 | -0.12 | -1.90 | 6.3956 | 6.69 | 6.0500999 | 94000 |
| 1733441700 | 6.32 | 0.14 | 2.27 | 5.995 | 6.4 | 5.8 | 56702 |
| 1733355300 | 6.18 | 0.68 | 12.36 | 5.75 | 6.37 | 5.6 | 127074 |
| 1733268900 | 5.5 | 0.63 | 12.94 | 4.86 | 5.5884 | 4.82 | 126238 |
| 1733182500 | 4.87 | -0.22 | -4.32 | 4.94 | 5.05 | 4.493 | 59567 |
| 1732917840 | 5.09 | 0.09 | 1.80 | 5.23 | 5.2486 | 5 | 53795 |
| 1732750500 | 5 | -0.04 | -0.79 | 5.084 | 5.22 | 4.6101 | 43401 |
| 1732664100 | 5.04 | 0.21 | 4.35 | 4.9 | 5.1 | 4.83 | 42341 |
| 1732577700 | 4.83 | -0.17 | -3.40 | 5.085 | 5.25 | 4.62 | 49215 |
| 1732318500 | 5 | 0.42 | 9.17 | 4.65 | 5.243 | 4.5199999 | 94341 |
| 1732232100 | 4.58 | 0.27 | 6.26 | 4.66 | 4.76 | 4.22 | 46994 |
| 1732145700 | 4.3099999 | 0.36 | 9.11 | 4.125 | 4.3799 | 4.0404 | 17046 |
| 1732059300 | 3.95 | -0.13 | -3.19 | 3.985 | 4.0525 | 3.7743 | 53343 |
| 1731972900 | 4.08 | -0.25 | -5.77 | 4.255 | 4.5599999 | 4.0199999 | 73947 |
| 1731713700 | 4.33 | 0.01 | 0.23 | 4.38 | 4.54 | 4.01 | 25874 |
| 1731627300 | 4.32 | -0.31 | -6.70 | 4.8053 | 4.8053 | 4.3 | 38578 |
| 1731540900 | 4.63 | 0.36 | 8.43 | 4.625 | 4.88 | 4.54 | 79181 |
| 1731454500 | 4.2699999 | -0.52 | -10.76 | 4.79 | 4.87 | 4.25 | 59379 |
| 1731368100 | 4.785 | -0.17 | -3.33 | 4.9168 | 4.99 | 4.51 | 105813 |
| 1731108900 | 4.95 | 0.22 | 4.65 | 4.795 | 4.95 | 4.69 | 66895 |
| 1731022500 | 4.73 | 0.05 | 1.07 | 4.79 | 4.9 | 4.68 | 34045 |
| 1730936100 | 4.68 | 0.23 | 5.17 | 4.6 | 4.8128 | 4.33 | 65705 |
| 1730849700 | 4.45 | 0.09 | 2.06 | 4.37 | 4.55 | 4.01 | 78465 |
| 1730763300 | 4.36 | 0.71 | 19.45 | 3.71 | 4.36 | 3.66 | 88086 |
| 1730500500 | 3.65 | -1.23 | -25.20 | 4.99 | 4.99 | 3.65 | 210312 |
| 1730414100 | 4.88 | 0.7 | 16.75 | 4.25 | 4.99 | 4 | 219412 |
| 1730327700 | 4.18 | 0.46 | 12.37 | 3.725 | 4.39 | 3.55 | 205073 |
| 1730241300 | 3.72 | 0.44 | 13.41 | 3.21 | 3.75 | 3.0299999 | 69710 |
| 1730154900 | 3.2799999 | -0.03 | -0.91 | 3.405 | 3.59 | 3.2386 | 57420 |
| 1729895700 | 3.31 | 0.01 | 0.30 | 3.21 | 3.414 | 3.21 | 40997 |
| 1729809300 | 3.3 | -0.17 | -4.90 | 3.4 | 3.7281 | 3.29 | 31924 |
| 1729722900 | 3.47 | 0.06 | 1.76 | 3.39 | 3.5899 | 3.39 | 26241 |
| 1729636500 | 3.41 | -0.34 | -9.07 | 3.7 | 3.75 | 3.33 | 54711 |
| 1729550100 | 3.75 | 0.58 | 18.30 | 3.17 | 3.75 | 3.11 | 117419 |
| 1729290900 | 3.17 | -0.28 | -8.12 | 3.48 | 3.7499 | 3.13 | 150231 |
| 1729204500 | 3.45 | 0.68 | 24.55 | 2.8 | 3.5 | 2.6934 | 155298 |
| 1729118100 | 2.77 | 0.06 | 2.21 | 2.68 | 2.81 | 2.6401 | 38071 |
| 1729031700 | 2.71 | -0.04 | -1.45 | 2.7799999 | 2.8854 | 2.54 | 30253 |
| 1728945300 | 2.75 | 0.2 | 7.84 | 2.59 | 2.95 | 2.5 | 92698 |
| 1728686100 | 2.55 | -0.04 | -1.54 | 2.59 | 2.65 | 2.45 | 37975 |
| 1728599700 | 2.59 | -0.09 | -3.36 | 2.6101 | 2.65 | 2.56 | 15766 |
| 1728513300 | 2.68 | 0.06 | 2.29 | 2.62 | 2.7597 | 2.61 | 18456 |
| 1728426900 | 2.62 | -0.19 | -6.76 | 2.86 | 2.86 | 2.6 | 66491 |
| 1728340500 | 2.81 | 0.22 | 8.49 | 2.685 | 2.8362 | 2.61 | 73508 |
| 1728081300 | 2.59 | 0 | 0.00 | 2.63 | 2.7299 | 2.5299999 | 49098 |
| 1727994900 | 2.59 | 0.07 | 2.78 | 2.5099999 | 2.65 | 2.44 | 56692 |
| 1727908500 | 2.52 | -0.18 | -6.67 | 2.71 | 2.795 | 2.52 | 65800 |
| 1727822100 | 2.7 | -0.02 | -0.74 | 2.79 | 2.9748 | 2.645 | 64236 |
| 1727735520 | 2.72 | -0.01 | -0.37 | 2.67 | 2.95 | 2.67 | 93474 |
| 1727476500 | 2.73 | 0.22 | 8.76 | 2.6 | 2.85 | 2.27 | 124818 |
| 1727390100 | 2.5099999 | -0.02 | -0.79 | 2.7 | 2.75 | 2.35 | 104990 |
| 1727303700 | 2.5299999 | 0.04 | 1.61 | 2.48 | 2.82 | 2.48 | 66949 |
| 1727217300 | 2.49 | -0.27 | -9.78 | 2.68 | 2.86 | 2.219 | 113898 |
| 1727130900 | 2.7599999 | 0.03 | 1.10 | 2.73 | 2.99 | 2.49 | 345278 |
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
