Premium
Alliance Entertainment Holding Corporation (AENTW)
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 |
|---|---|---|---|---|---|---|---|
| 1745966100 | 0.2175 | 0.040352 | 22.78 | 0.1799 | 0.2175 | 0.168 | 1672 |
| 1745879700 | 0.177148 | -0.057852 | -24.62 | 0.1901 | 0.1901 | 0.1656 | 28736 |
| 1745620500 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1745534100 | 0.235 | 0.005001 | 2.17 | 0.20505 | 0.24 | 0.20505 | 10080 |
| 1745447700 | 0.229999 | 0.063199 | 37.89 | 0.2098 | 0.23 | 0.1852 | 9800 |
| 1745361300 | 0.1668 | 0 | 0.00 | 0.1668 | 0.1668 | 0.1668 | 0 |
| 1745274900 | 0.1668 | -0.021199 | -11.28 | 0.1561 | 0.21 | 0.156 | 3099 |
| 1744929300 | 0.187999 | 0.0328991 | 21.21 | 0.1555 | 0.22 | 0.1555 | 10289 |
| 1744842900 | 0.1550999 | -0.0448 | -22.41 | 0.1801 | 0.1801 | 0.1550999 | 11542 |
| 1744756500 | 0.1999 | 0 | 0.00 | 0.1999 | 0.1999 | 0.1999 | 0 |
| 1744670100 | 0.1999 | -0.0056 | -2.73 | 0.18 | 0.1999 | 0.18 | 3715 |
| 1744410900 | 0.2054999 | 0 | 0.00 | 0.2054999 | 0.2054999 | 0.2054999 | 0 |
| 1744324500 | 0.2054999 | 0.0384999 | 23.05 | 0.2054999 | 0.2054999 | 0.2054999 | 200 |
| 1744238100 | 0.167 | 0.012 | 7.74 | 0.1585 | 0.167 | 0.155 | 12242 |
| 1744151700 | 0.155 | -0.065271 | -29.63 | 0.1984 | 0.2 | 0.155 | 39826 |
| 1744065300 | 0.220271 | 0.064771 | 41.65 | 0.155 | 0.2475 | 0.155 | 3962 |
| 1743806100 | 0.1555 | -0.1045 | -40.19 | 0.233749 | 0.24 | 0.155 | 37327 |
| 1743719700 | 0.26 | -0.006826 | -2.56 | 0.229999 | 0.26 | 0.2 | 305 |
| 1743633300 | 0.266826 | 0.029326 | 12.35 | 0.233799 | 0.266826 | 0.233799 | 200 |
| 1743546900 | 0.2375 | 0.0375 | 18.75 | 0.2 | 0.2399 | 0.2 | 9347 |
| 1743460500 | 0.2 | -0.02375 | -10.61 | 0.2506 | 0.2675 | 0.194562 | 32554 |
| 1743201300 | 0.22375 | 0.00375 | 1.70 | 0.2597999 | 0.2597999 | 0.1812 | 52746 |
| 1743114900 | 0.22 | -0.01 | -4.35 | 0.22 | 0.2698 | 0.2199 | 34421 |
| 1743028500 | 0.23 | -0.0269 | -10.47 | 0.2401 | 0.2402 | 0.23 | 4034 |
| 1742942100 | 0.2569 | 0.0368 | 16.72 | 0.2794 | 0.2794 | 0.22 | 810 |
| 1742855700 | 0.2201 | -0.0049 | -2.18 | 0.2249 | 0.2592 | 0.2201 | 8041 |
| 1742596500 | 0.225 | 0.000247 | 0.11 | 0.2201 | 0.225 | 0.22 | 415 |
| 1742510100 | 0.224753 | 0 | 0.00 | 0.224753 | 0.224753 | 0.224753 | 0 |
| 1742423700 | 0.224753 | -0.039247 | -14.87 | 0.224753 | 0.224753 | 0.224753 | 505 |
| 1742337300 | 0.264 | 0 | 0.00 | 0.264 | 0.264 | 0.264 | 0 |
| 1742250900 | 0.264 | 0.044 | 20.00 | 0.257 | 0.264 | 0.257 | 6274 |
| 1741991700 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.22 | 100 |
| 1741905300 | 0.21 | -0.02 | -8.70 | 0.21 | 0.21 | 0.21 | 204 |
| 1741818900 | 0.23 | 0 | 0.00 | 0.21 | 0.23 | 0.21 | 1 |
| 1741732500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1741646100 | 0.23 | -0.038749 | -14.42 | 0.24 | 0.26 | 0.21 | 155118 |
| 1741390500 | 0.268749 | 0.028749 | 11.98 | 0.24 | 0.268749 | 0.24 | 3600 |
| 1741304100 | 0.24 | -0.02 | -7.69 | 0.26 | 0.273437 | 0.24 | 52740 |
| 1741217700 | 0.26 | -0.01 | -3.70 | 0.26 | 0.275001 | 0.26 | 3239 |
| 1741131300 | 0.27 | -0.01 | -3.57 | 0.33 | 0.33 | 0.26 | 34270 |
| 1741044900 | 0.28 | 0.06 | 27.27 | 0.3 | 0.316251 | 0.28 | 58279 |
| 1740785700 | 0.22 | -0.08 | -26.67 | 0.2843 | 0.2843 | 0.2025 | 81617 |
| 1740699300 | 0.3 | 0.005 | 1.69 | 0.265901 | 0.318751 | 0.2001 | 90841 |
| 1740612900 | 0.295 | 0.095 | 47.50 | 0.2 | 0.2975 | 0.1875 | 55658 |
| 1740526500 | 0.2 | -0.019999 | -9.09 | 0.220001 | 0.245 | 0.1951 | 68381 |
| 1740440100 | 0.219999 | -0.040001 | -15.39 | 0.23 | 0.245 | 0.2049999 | 14494 |
| 1740180900 | 0.26 | 0.019699 | 8.20 | 0.22 | 0.26 | 0.22 | 12117 |
| 1740094500 | 0.240301 | 0.014301 | 6.33 | 0.2323 | 0.240301 | 0.21 | 12105 |
| 1740008100 | 0.226 | -0.074 | -24.67 | 0.25 | 0.35 | 0.226 | 140695 |
| 1739921700 | 0.3 | 0.04 | 15.38 | 0.26925 | 0.3025 | 0.254251 | 7300 |
| 1739576100 | 0.26 | 0.0301 | 13.09 | 0.22 | 0.26 | 0.1927 | 67694 |
| 1739489700 | 0.2299 | -0.0201 | -8.04 | 0.297 | 0.3 | 0.2205 | 135054 |
| 1739403300 | 0.25 | -0.0225 | -8.26 | 0.25 | 0.25 | 0.25 | 0 |
| 1739316900 | 0.2725 | -0.045 | -14.17 | 0.31 | 0.3131 | 0.26 | 22102 |
| 1739230500 | 0.3175 | 0.0175 | 5.83 | 0.2513 | 0.3175 | 0.25 | 61523 |
| 1738971300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738884900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1 |
| 1738798500 | 0.3 | -0.0199 | -6.22 | 0.3 | 0.3187999 | 0.3 | 13345 |
| 1738712100 | 0.3199 | -0.0001 | -0.03 | 0.37 | 0.3901 | 0.31415 | 39529 |
| 1738625700 | 0.32 | -0.0101 | -3.06 | 0.32 | 0.32 | 0.32 | 1078 |
| 1738366500 | 0.3301 | 0.016849 | 5.38 | 0.32 | 0.38 | 0.32 | 9733 |
| 1738280100 | 0.313251 | 0.013251 | 4.42 | 0.31 | 0.415 | 0.2525 | 11699 |
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
