Premium
Alliance Entertainment Holding Corporation (AENT)
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 | -1.55 | -22.962962963 | 6.75 | 7.2288 | 5.21 | 54239 | 6.0918788 | CS |
| 4 | -3.95 | -43.1693989071 | 9.15 | 9.1723 | 4.2643 | 98918 | 5.69267981 | CS |
| 12 | 0.89 | 20.6496519722 | 4.31 | 11.5718 | 3.7743 | 96667 | 6.74423687 | CS |
| 26 | 3.47 | 200.578034682 | 1.73 | 11.5718 | 1.1001 | 109481 | 4.41342259 | CS |
| 52 | 3.8 | 271.428571429 | 1.4 | 11.5718 | 1.1001 | 72508 | 3.97514616 | CS |
| 156 | 2.6 | 100 | 2.6 | 11.5718 | 0.6505 | 55151 | 3.57367211 | CS |
| 260 | 2.6 | 100 | 2.6 | 11.5718 | 0.6505 | 55151 | 3.57367211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 5.2 | -0.3 | -5.37 | 5.162 | 5.3949999 | 4.7699999 | 73702 |
| 1738884900 | 5.495 | -0.45 | -7.49 | 5.91 | 6.1053 | 5.431 | 47946 |
| 1738798500 | 5.94 | -0.18 | -2.94 | 6.41 | 6.587 | 5.75 | 36709 |
| 1738712100 | 6.12 | 0.03 | 0.49 | 5.924 | 6.35 | 5.8016 | 41051 |
| 1738625700 | 6.09 | -0.49 | -7.45 | 6.115 | 6.5 | 5.59 | 59104 |
| 1738366500 | 6.58 | -0.18 | -2.66 | 7.27 | 7.27 | 6.3501 | 76461 |
| 1738280100 | 6.76 | 0.44 | 6.96 | 6.43 | 7.24 | 6.0599999 | 65449 |
| 1738193700 | 6.32 | 0.12 | 1.94 | 6.1 | 6.42 | 6.01 | 77785 |
| 1738107300 | 6.2 | 1.09 | 21.33 | 5.18 | 6.3 | 5.0519999 | 79968 |
| 1738020900 | 5.11 | -0.02 | -0.39 | 4.88 | 5.4 | 4.8 | 81024 |
| 1737761700 | 5.13 | -0.34 | -6.22 | 5.17 | 5.35 | 5.05 | 78084 |
| 1737675300 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1737588900 | 5.47 | 0.37 | 7.25 | 5.15 | 5.47 | 4.88 | 85638 |
| 1737502500 | 5.1 | 0.25 | 5.15 | 5.061 | 5.1776 | 4.2643 | 161407 |
| 1737156900 | 4.85 | -1.09 | -18.35 | 6.18 | 6.39 | 4.7 | 217182 |
| 1737070500 | 5.94 | 0.44 | 8.00 | 5.88 | 6.58 | 5.24 | 107881 |
| 1736984100 | 5.5 | 0.61 | 12.47 | 4.66 | 6.08 | 4.54 | 131026 |
| 1736897700 | 4.89 | -1 | -16.98 | 5.8099999 | 6.2 | 4.75 | 142326 |
| 1736811300 | 5.89 | -1.67 | -22.09 | 7.3 | 7.45 | 5.59 | 162289 |
| 1736552100 | 7.56 | -1.72 | -18.53 | 9.1723 | 9.1723 | 7.41 | 105727 |
| 1736379300 | 9.28 | -0.65 | -6.55 | 9.9619 | 9.9619 | 8.73 | 103251 |
| 1736292900 | 9.93 | -0.33 | -3.22 | 10.35 | 11.5718 | 9.34 | 134284 |
| 1736206500 | 10.26 | 0.57 | 5.88 | 9.6786 | 10.7486 | 9.6786 | 141799 |
| 1735947300 | 9.69 | 0.88 | 9.99 | 8.8343 | 9.6999 | 8.5225 | 104979 |
| 1735860900 | 8.81 | -0.25 | -2.76 | 9.15 | 9.82 | 7.9726 | 150813 |
| 1735688100 | 9.06 | -0.91 | -9.13 | 9.88 | 10.4 | 8.51 | 164969 |
| 1735601700 | 9.97 | 1.22 | 13.94 | 9.15 | 10.89 | 8 | 338681 |
| 1735342500 | 8.75 | 0.95 | 12.18 | 8.5197 | 9.27 | 7.8652 | 121467 |
| 1735256100 | 7.8 | 0.3 | 4.00 | 7.73 | 9.28 | 7.62 | 169356 |
| 1735077840 | 7.5 | 0.02 | 0.27 | 8.1 | 8.2251999 | 7.132 | 102601 |
| 1734996900 | 7.48 | 0.8 | 11.98 | 7.39 | 7.72 | 7.01 | 105114 |
| 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 |
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
