Premium
Aeries Technology Inc (AERT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.82584269663 | 7.12 | 7.45 | 6.3804 | 34851 | 7.20742784 | CS |
| 4 | 6.4825 | 844.625407166 | 0.7675 | 7.45 | 0.4919 | 415695 | 1.13317663 | CS |
| 12 | 6.7428 | 1329.41640379 | 0.5072 | 7.45 | 0.4601 | 286506 | 0.8594682 | CS |
| 26 | 6.71 | 1242.59259259 | 0.54 | 7.45 | 0.2603 | 420791 | 0.542438 | CS |
| 52 | 6.18 | 577.570093458 | 1.07 | 7.45 | 0.2603 | 1654964 | 0.91312643 | CS |
| 156 | 6.875 | 1833.33333333 | 0.375 | 7.45 | 0.2603 | 625262 | 1.00751472 | CS |
| 260 | 6.875 | 1833.33333333 | 0.375 | 7.45 | 0.2603 | 375058 | 1.00751472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 7.25 | 0.02 | 0.28 | 7.2 | 7.43 | 7.1501 | 14036 |
| 1782426900 | 7.23 | -0.11 | -1.50 | 7.39 | 7.43 | 7.1 | 21413 |
| 1782340500 | 7.34 | 0.3 | 4.26 | 7.2 | 7.44 | 7.19 | 47044 |
| 1782254100 | 7.04 | -0.18 | -2.49 | 7.25 | 7.35 | 6.3804 | 42289 |
| 1782167700 | 7.22 | 0 | 0.00 | 7.12 | 7.45 | 7.0284 | 28658 |
| 1781822100 | 7.22 | 0.23 | 3.29 | 7.13 | 7.3 | 6.59 | 62767 |
| 1781735700 | 6.99 | 0.57 | 8.88 | 6.35 | 7.17 | 6.1001 | 67851 |
| 1781649300 | 6.42 | 1.05 | 19.55 | 5.55 | 6.49 | 5.5 | 114031 |
| 1781562900 | 5.37 | -0.43 | -7.41 | 6.3099999 | 6.3099999 | 5.25 | 85593 |
| 1781303700 | 5.8 | 0.52 | 9.85 | 5.6 | 6.9 | 5.6 | 183248 |
| 1781217300 | 5.28 | 1.27 | 31.66 | 4.4288 | 5.92 | 4.2312 | 621232 |
| 1781130900 | 4.0104 | -2.32 | -36.60 | 6.5599999 | 6.572 | 3.9352 | 135700 |
| 1781044500 | 6.3256 | 0.05 | 0.75 | 6.4 | 6.96 | 6.0424 | 31119 |
| 1780958100 | 6.2784 | 0.02 | 0.31 | 6.216 | 6.7984 | 6.216 | 15553 |
| 1780698900 | 6.2592 | -0.44 | -6.63 | 6.5832 | 6.72 | 6.24 | 19573 |
| 1780612500 | 6.704 | 0.61 | 10.05 | 6.24 | 6.72 | 6.2016 | 24225 |
| 1780526100 | 6.092 | -0.15 | -2.37 | 6.312 | 6.3192 | 6.08 | 12981 |
| 1780439700 | 6.24 | 0.01 | 0.18 | 6.008 | 6.32 | 6.008 | 8634 |
| 1780353300 | 6.2288 | 0.23 | 3.81 | 6 | 6.2288 | 5.8824 | 29474 |
| 1780094100 | 6 | 0.06 | 1.01 | 6.14 | 6.3183999 | 6 | 7168 |
| 1780007700 | 5.94 | -0.04 | -0.74 | 6 | 6.4 | 5.92 | 26828 |
| 1779921300 | 5.984 | 0.1 | 1.77 | 5.76 | 6.1296 | 5.76 | 7165 |
| 1779834900 | 5.88 | 0.2 | 3.52 | 5.76 | 6.0384 | 5.76 | 19650 |
| 1779489300 | 5.68 | -0.12 | -1.99 | 5.92 | 6.078392 | 5.6007999 | 15081 |
| 1779402900 | 5.7952 | 0.03 | 0.47 | 5.92 | 6.1584 | 5.768 | 19298 |
| 1779316500 | 5.768 | -0.09 | -1.57 | 5.84 | 5.84 | 5.726 | 4644 |
| 1779230100 | 5.86 | -0.04 | -0.65 | 5.8368 | 5.8743999 | 5.6704 | 16455 |
| 1779143700 | 5.8984 | 0.38 | 6.87 | 5.88 | 5.92 | 5.5199999 | 17225 |
| 1778884500 | 5.5192 | -0.08 | -1.44 | 5.6 | 5.6632 | 5.5192 | 7485 |
| 1778798100 | 5.6 | 0.03 | 0.57 | 5.4096 | 5.6 | 5.2848 | 7706 |
| 1778711700 | 5.5679999 | -0.02 | -0.29 | 5.4631999 | 5.7104 | 5.4631999 | 8051 |
| 1778625300 | 5.584 | -0.13 | -2.30 | 5.6 | 5.96 | 5.364 | 12853 |
| 1778538900 | 5.7152 | 0.55 | 10.74 | 5.2 | 5.9816 | 5.161392 | 32123 |
| 1778279700 | 5.1608 | 0.08 | 1.59 | 5.04 | 5.28 | 5.04 | 15592 |
| 1778193300 | 5.08 | -0.05 | -0.94 | 5.12 | 5.2808 | 4.9344 | 13925 |
| 1778106900 | 5.128 | -0.1 | -1.85 | 5.224 | 5.28 | 4.92 | 12425 |
| 1778020500 | 5.2248 | 0.3 | 6.20 | 5.0312 | 5.2768 | 4.960808 | 25151 |
| 1777934100 | 4.92 | -0.04 | -0.81 | 5.04 | 5.2792 | 4.8016 | 33038 |
| 1777674900 | 4.96 | -0 | -0.08 | 5 | 5.1192 | 4.912 | 30333 |
| 1777588500 | 4.964 | 0.14 | 2.89 | 4.6952 | 5.0439999 | 4.6952 | 17387 |
| 1777502100 | 4.8248 | 0.18 | 3.96 | 4.7064 | 5.1496 | 4.6416 | 40680 |
| 1777415700 | 4.6407999 | -0.06 | -1.23 | 4.64 | 4.8808 | 4.64 | 24617 |
| 1777329300 | 4.6984 | 0.43 | 10.13 | 4.24 | 4.9592 | 4.1468 | 32545 |
| 1777070100 | 4.2664 | -0.54 | -11.31 | 4.72 | 4.88 | 4.0008 | 64232 |
| 1776983700 | 4.8103999 | -0.19 | -3.81 | 4.9208 | 4.984 | 4.68 | 25663 |
| 1776897300 | 5.0008 | 0.22 | 4.71 | 4.7592 | 5.1992 | 4.7592 | 36495 |
| 1776810900 | 4.776 | 0.3 | 6.74 | 4.5599999 | 4.8792 | 4.5568 | 29925 |
| 1776724500 | 4.4744 | -0.11 | -2.49 | 4.784 | 4.9 | 4.4112 | 73596 |
| 1776465300 | 4.5888 | -0.05 | -1.12 | 4.8 | 4.8888 | 4.5599999 | 32641 |
| 1776378900 | 4.6407999 | -0.28 | -5.67 | 4.776 | 4.8792 | 4.6407999 | 27995 |
| 1776292500 | 4.92 | 0.27 | 5.72 | 4.668 | 4.96 | 4.668 | 38690 |
| 1776206100 | 4.6536 | -0.2 | -4.03 | 5.04 | 5.04 | 4.586 | 48976 |
| 1776119700 | 4.8488 | 0.2 | 4.34 | 4.6344 | 5 | 4.5328 | 40158 |
| 1775860500 | 4.6472 | 0.37 | 8.58 | 4.28 | 4.6696 | 4.28 | 41288 |
| 1775774100 | 4.28 | 0.21 | 5.09 | 4.232 | 4.5599999 | 4.1944 | 30754 |
| 1775687700 | 4.0728 | 0.31 | 8.20 | 4 | 4.3663999 | 4 | 44175 |
| 1775601300 | 3.764 | -0.15 | -3.72 | 3.984 | 4.1832 | 3.7608 | 21021 |
| 1775514900 | 3.9096 | 0.06 | 1.54 | 4.0576 | 4.32 | 3.6808 | 61235 |
| 1775169300 | 3.8504 | 0.62 | 19.25 | 3.1312 | 3.92 | 2.868 | 106529 |
| 1775082900 | 3.2288 | 0.72 | 28.95 | 2.64 | 3.76 | 2.56 | 297613 |
| 1774996500 | 2.504 | -0.14 | -5.15 | 2.448 | 2.8816 | 2.432 | 118419 |
| 1774910100 | 2.64 | 0.16 | 6.31 | 2.624 | 2.8 | 2.52 | 55839 |
| 1774650900 | 2.4832 | 0.03 | 1.31 | 2.64 | 3.13176 | 2.48 | 93492 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
