Premium
Aeries Technology Inc (AERT)
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 | 0.0954 | 19.8501872659 | 0.4806 | 0.72 | 0.46 | 165801 | 0.56229883 | CS |
| 4 | -0.043 | -6.94668820679 | 0.619 | 0.72 | 0.46 | 112449 | 0.56114072 | CS |
| 12 | -0.1851 | -24.3200630666 | 0.7611 | 2.67 | 0.46 | 347132 | 1.16900414 | CS |
| 26 | -1.294 | -69.1978609626 | 1.87 | 2.7995 | 0.46 | 183362 | 1.2858416 | CS |
| 52 | -1.814 | -75.89958159 | 2.39 | 2.93 | 0.46 | 108600 | 1.40339936 | CS |
| 156 | 0.201 | 53.6 | 0.375 | 3.74 | 0.375 | 63374 | 1.85730793 | CS |
| 260 | 0.201 | 53.6 | 0.375 | 3.74 | 0.375 | 42936 | 1.85730793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.662 | 0.0485 | 7.91 | 0.6 | 0.68 | 0.5736 | 69996 |
| 1740785700 | 0.6135 | 0.0327 | 5.63 | 0.5976 | 0.72 | 0.5601 | 125169 |
| 1740699300 | 0.5808 | 0.0308 | 5.60 | 0.56 | 0.5863 | 0.5478 | 120461 |
| 1740612900 | 0.55 | 0.065 | 13.40 | 0.54 | 0.591 | 0.5177 | 370266 |
| 1740526500 | 0.485 | -0.013 | -2.61 | 0.4806 | 0.522025 | 0.46 | 143111 |
| 1740440100 | 0.498 | -0.03 | -5.68 | 0.54 | 0.54 | 0.4704 | 135919 |
| 1740180900 | 0.528 | 0.037 | 7.54 | 0.51 | 0.5298 | 0.481 | 68366 |
| 1740094500 | 0.491 | -0.0211 | -4.12 | 0.54 | 0.54 | 0.47 | 76852 |
| 1740008100 | 0.5121 | -0.0299 | -5.52 | 0.56 | 0.5699999 | 0.511 | 108363 |
| 1739921700 | 0.542 | 0.00295 | 0.55 | 0.5679 | 0.5679 | 0.5089 | 22679 |
| 1739576100 | 0.53905 | 0.00705 | 1.33 | 0.538 | 0.5581 | 0.5068 | 68618 |
| 1739489700 | 0.532 | -0.038 | -6.67 | 0.59 | 0.5979 | 0.5296999 | 42138 |
| 1739403300 | 0.5699999 | 0.0099999 | 1.79 | 0.5663 | 0.6579 | 0.56 | 77552 |
| 1739316900 | 0.56 | -0.0069 | -1.22 | 0.596 | 0.596 | 0.56 | 88368 |
| 1739230500 | 0.5669 | -0.0431 | -7.07 | 0.6099 | 0.63 | 0.55 | 49166 |
| 1738971300 | 0.61 | 0.0487 | 8.68 | 0.577 | 0.6979 | 0.56 | 307808 |
| 1738884900 | 0.5613 | -0.0357 | -5.98 | 0.6002999 | 0.620999 | 0.5611 | 116957 |
| 1738798500 | 0.597 | -0.033 | -5.24 | 0.64 | 0.651 | 0.5464 | 64362 |
| 1738712100 | 0.63 | 0.04 | 6.78 | 0.619 | 0.63 | 0.53 | 80379 |
| 1738625700 | 0.59 | -0.0137 | -2.27 | 0.581 | 0.618 | 0.5699999 | 14596 |
| 1738366500 | 0.6037 | 0 | 0.00 | 0.6432 | 0.7499 | 0.51 | 256589 |
| 1738280100 | 0.6037 | -0.0823 | -12.00 | 0.7126 | 0.7395 | 0.6 | 45945 |
| 1738193700 | 0.686 | -0.0671 | -8.91 | 0.729 | 0.751 | 0.68 | 36024 |
| 1738107300 | 0.7531 | 0.0025 | 0.33 | 0.835 | 0.835 | 0.67295 | 38780 |
| 1738020900 | 0.7506 | -0.0395 | -5.00 | 0.8022 | 0.8699 | 0.7506 | 37929 |
| 1737761700 | 0.7901 | -0.0205 | -2.53 | 0.8115 | 0.8405 | 0.7778 | 34523 |
| 1737675300 | 0.8106 | 0 | 0.00 | 0.8106 | 0.8106 | 0.8106 | 0 |
| 1737588900 | 0.8106 | -0.0583 | -6.71 | 0.8585 | 0.8792 | 0.8 | 12059 |
| 1737502500 | 0.8689 | 0.0339 | 4.06 | 0.8 | 0.8689 | 0.8 | 8427 |
| 1737156900 | 0.835 | -0.0025 | -0.30 | 0.83 | 0.8695 | 0.79 | 24487 |
| 1737070500 | 0.8375 | 0.0065 | 0.78 | 0.8194 | 0.86 | 0.8001 | 29337 |
| 1736984100 | 0.831 | 0.0180001 | 2.21 | 0.801 | 0.84 | 0.7619 | 34861 |
| 1736897700 | 0.8129999 | 0.0416999 | 5.41 | 0.799 | 0.9417 | 0.7733 | 41445 |
| 1736811300 | 0.7713 | -0.0387 | -4.78 | 0.8098999 | 0.8413 | 0.76 | 72574 |
| 1736552100 | 0.81 | 0.029 | 3.71 | 0.7601 | 0.92 | 0.76 | 75340 |
| 1736379300 | 0.781 | -0.029 | -3.58 | 0.7701 | 0.8088 | 0.7301 | 88396 |
| 1736292900 | 0.81 | 0.0077 | 0.96 | 0.8016 | 0.89 | 0.76 | 132163 |
| 1736206500 | 0.8023 | -0.0877 | -9.85 | 0.9 | 0.9788 | 0.771 | 182779 |
| 1735947300 | 0.89 | -0.06 | -6.32 | 0.99 | 1.05 | 0.88 | 371691 |
| 1735860900 | 0.95 | 0.02 | 2.15 | 1.02 | 1.28 | 0.95 | 467988 |
| 1735688100 | 0.93 | -0.5 | -34.97 | 1.32 | 1.3999 | 0.9293 | 661308 |
| 1735601700 | 1.43 | 0.55 | 63.07 | 1.08 | 2.67 | 0.8769 | 11451367 |
| 1735342500 | 0.8769 | 0.0027 | 0.31 | 0.8742 | 0.879999 | 0.661501 | 1854133 |
| 1735256100 | 0.8742 | -0.0048 | -0.55 | 0.869 | 0.904 | 0.812 | 27854 |
| 1735077840 | 0.879 | 0.109 | 14.16 | 0.8597 | 0.93 | 0.81 | 36198 |
| 1734996900 | 0.77 | -0.039 | -4.82 | 0.86 | 0.86 | 0.7677 | 24793 |
| 1734737700 | 0.809 | 0.099 | 13.94 | 0.774 | 0.809 | 0.7083 | 38122 |
| 1734651300 | 0.71 | 0.12 | 20.34 | 0.619001 | 0.78 | 0.593 | 281485 |
| 1734564900 | 0.59 | -0.02 | -3.28 | 0.61 | 0.63 | 0.59 | 11423 |
| 1734478500 | 0.61 | -0.015 | -2.40 | 0.625 | 0.6254999 | 0.5984 | 8825 |
| 1734392100 | 0.625 | -0.0049 | -0.78 | 0.62 | 0.685 | 0.62 | 19665 |
| 1734132900 | 0.6299 | -0.0401 | -5.99 | 0.686 | 0.71 | 0.6011 | 82371 |
| 1734046500 | 0.67 | -0.075 | -10.07 | 0.7477 | 0.7477 | 0.6604 | 48848 |
| 1733960100 | 0.745 | -0.0226 | -2.94 | 0.763999 | 0.7679 | 0.745 | 49606 |
| 1733873700 | 0.7675999 | 0.0065999 | 0.87 | 0.7611 | 0.78 | 0.76 | 6663 |
| 1733787300 | 0.761 | -0.007 | -0.91 | 0.9089 | 0.9089 | 0.76 | 33945 |
| 1733528100 | 0.768 | 0.0127 | 1.68 | 0.7992 | 0.7999 | 0.7554999 | 13086 |
| 1733441700 | 0.7553 | -0.1427 | -15.89 | 0.9187 | 0.9187 | 0.7553 | 51908 |
| 1733355300 | 0.898 | 0.019 | 2.16 | 0.9229 | 0.945 | 0.8199999 | 22507 |
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
