Premium
AIOS Tech Inc (AIOS)
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 | -0.33 | -2.75229357798 | 11.99 | 13.61 | 10.8001 | 115887 | 12.30453025 | CS |
| 4 | -4.08 | -25.9212198221 | 15.74 | 18.625 | 10.8001 | 70241 | 14.20093445 | CS |
| 12 | 11.1314 | 2105.82671207 | 0.5286 | 33.8699 | 0.3912 | 268840 | 16.50916011 | CS |
| 26 | 10.4899 | 896.496025981 | 1.1701 | 33.8699 | 0.3912 | 1266285 | 2.78172034 | CS |
| 52 | 10.4899 | 896.496025981 | 1.1701 | 33.8699 | 0.3912 | 1266285 | 2.78172034 | CS |
| 156 | 10.4899 | 896.496025981 | 1.1701 | 33.8699 | 0.3912 | 1266285 | 2.78172034 | CS |
| 260 | 10.4899 | 896.496025981 | 1.1701 | 33.8699 | 0.3912 | 1266285 | 2.78172034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 11.66 | -1.79 | -13.31 | 13.2 | 13.45 | 11.66 | 142951 |
| 1781822100 | 13.45 | 1.25 | 10.25 | 12.75 | 13.45 | 11.23 | 63990 |
| 1781735700 | 12.2 | -0.31 | -2.48 | 12.4 | 13 | 10.8001 | 109314 |
| 1781649300 | 12.51 | 0.26 | 2.12 | 11.99 | 13.61 | 11.5001 | 147293 |
| 1781562900 | 12.25 | 0.25 | 2.08 | 11.76 | 13.087 | 11.75 | 4902 |
| 1781303700 | 12 | -0.89 | -6.90 | 13.36 | 13.61 | 11.17 | 17490 |
| 1781217300 | 12.89 | -1.91 | -12.91 | 14.9 | 16.399999 | 12.8 | 32512 |
| 1781130900 | 14.8 | 0.8 | 5.71 | 13.95 | 14.9 | 13.175 | 34211 |
| 1781044500 | 14 | 0.55 | 4.09 | 13.41 | 14.93 | 11.91 | 85791 |
| 1780958100 | 13.45 | -1.05 | -7.24 | 14.06 | 14.06 | 13.22 | 9551 |
| 1780698900 | 14.5 | -1.2 | -7.64 | 15.49 | 15.49 | 12.09 | 3557 |
| 1780612500 | 15.7 | 0.2 | 1.29 | 15.04 | 15.84 | 13.77 | 5569 |
| 1780526100 | 15.5 | 1.06 | 7.34 | 14.97 | 15.85 | 14.27 | 7832 |
| 1780439700 | 14.44 | -1.44 | -9.07 | 15.4 | 15.56 | 13.85 | 31829 |
| 1780353300 | 15.88 | 0.02 | 0.13 | 15.27 | 16.61 | 15.01 | 11488 |
| 1780094100 | 15.86 | -0.38 | -2.34 | 16.34 | 16.82 | 15.025 | 187738 |
| 1780007700 | 16.239999 | 1.81 | 12.54 | 16.04 | 17.03 | 15 | 125889 |
| 1779921300 | 14.43 | -2.35 | -14.00 | 16.14 | 18.625 | 14.43 | 190369 |
| 1779834900 | 16.78 | 0.72 | 4.48 | 15.74 | 17 | 15.24 | 122297 |
| 1779489300 | 16.059999 | -1.74 | -9.78 | 17.45 | 17.8 | 16.059999 | 112464 |
| 1779402900 | 17.8 | 2.56 | 16.80 | 14.84 | 18.7998 | 14.61 | 55951 |
| 1779316500 | 15.24 | 1.17 | 8.28 | 13.8 | 16 | 13.8 | 80546 |
| 1779230100 | 14.075 | -0.42 | -2.86 | 14.06 | 15.8 | 13.01 | 168606 |
| 1779143700 | 14.49 | -0.04 | -0.28 | 15.05 | 15.05 | 13.55 | 13193 |
| 1778884500 | 14.53 | -1.64 | -10.14 | 15.57 | 15.57 | 14.46 | 5868 |
| 1778798100 | 16.17 | -0.23 | -1.40 | 15.98 | 16.26 | 15.08 | 7952 |
| 1778711700 | 16.399999 | -0.84 | -4.87 | 16.9 | 17.6 | 15.01 | 26671 |
| 1778625300 | 17.24 | -0.69 | -3.85 | 16.91 | 17.7488 | 16.605799 | 22252 |
| 1778538900 | 17.93 | -1.08 | -5.68 | 19.01 | 19.39 | 17 | 27651 |
| 1778279700 | 19.01 | -0.34 | -1.76 | 18.81 | 20.25 | 16.471 | 43342 |
| 1778193300 | 19.35 | 0.55 | 2.93 | 19.97 | 25.9672 | 18.4715 | 206886 |
| 1778106900 | 18.8 | -0.8 | -4.08 | 19.11 | 20.5 | 16.11 | 127047 |
| 1778020500 | 19.6 | 4.08 | 26.29 | 16 | 32.4497 | 16 | 3310497 |
| 1777934100 | 15.52 | -6.48 | -29.45 | 18.2 | 18.47 | 14.1 | 258876 |
| 1777674900 | 22 | 12.68 | 136.05 | 12.14 | 33.8699 | 10.64 | 6685057 |
| 1777588500 | 9.32 | 0.51 | 5.79 | 8.11 | 10 | 8.11 | 98492 |
| 1777502100 | 8.81 | -0.17 | -1.89 | 8.57 | 9.23 | 8.44 | 5539 |
| 1777415700 | 8.98 | 0.7 | 8.45 | 8.05 | 9.4855 | 7.85 | 16432 |
| 1777329300 | 8.28 | -0.05 | -0.61 | 7.6 | 8.28 | 6.54 | 12148 |
| 1777070100 | 8.331 | 0.45 | 5.64 | 8.6 | 8.9 | 8 | 5342 |
| 1776983700 | 7.8859999 | -1.18 | -13.05 | 8.888 | 8.888 | 7.824 | 4387 |
| 1776897300 | 9.07 | -2.07 | -18.61 | 8.788 | 10 | 8.398 | 13618 |
| 1776810900 | 11.144 | -0.36 | -3.10 | 11.5 | 11.78 | 11.096 | 8798 |
| 1776724500 | 11.5 | -0.3 | -2.56 | 11.342 | 11.799999 | 11.104 | 226 |
| 1776465300 | 11.802 | 0.47 | 4.15 | 11.724 | 11.98 | 11.2 | 933 |
| 1776378900 | 11.332 | -0.18 | -1.55 | 12.4 | 12.4 | 11.222019 | 1145 |
| 1776292500 | 11.51 | 0.41 | 3.69 | 11.399999 | 11.799999 | 11.1 | 1785 |
| 1776206100 | 11.1 | -0.1 | -0.91 | 11.597999 | 11.848 | 10.804 | 979 |
| 1776119700 | 11.202 | -0.6 | -5.07 | 11.17 | 11.51 | 10.8 | 2301 |
| 1775860500 | 11.799999 | 0.18 | 1.55 | 12.198 | 12.4 | 11.022 | 7949 |
| 1775774100 | 11.62 | -0.15 | -1.26 | 11.024 | 12.398 | 10.502 | 1166 |
| 1775687700 | 11.768 | 0.39 | 3.41 | 11.67 | 12.358 | 11.28 | 435 |
| 1775601300 | 11.379999 | 0.26 | 2.37 | 11.34 | 11.799999 | 10.838 | 532 |
| 1775514900 | 11.116 | 0.04 | 0.38 | 10.2 | 11.504 | 10.2 | 2387 |
| 1775169300 | 11.074 | -0.27 | -2.38 | 11.6 | 12.114 | 10 | 6431 |
| 1775082900 | 11.344 | -0.42 | -3.59 | 11.78 | 12.4 | 10.88 | 4075 |
| 1774996500 | 11.766 | 1.4 | 13.55 | 10.572 | 15.2 | 9.8 | 72695 |
| 1774910100 | 10.362 | 0.76 | 7.92 | 9.602 | 10.636 | 9.602 | 1258 |
| 1774650900 | 9.602 | -1.07 | -9.99 | 10.88 | 11.363 | 9.208 | 1648 |
| 1774564500 | 10.668 | -0.94 | -8.11 | 11.612 | 11.612 | 10.32 | 205 |
| 1774478100 | 11.61 | 0.4 | 3.53 | 11.77 | 12.844739 | 11.2 | 628 |
| 1774391700 | 11.213999 | -0.83 | -6.88 | 12.043999 | 12.66 | 11.112 | 1172 |
| 1774305300 | 12.042 | 0 | 0.02 | 12.716 | 13.1 | 12.021999 | 888 |
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.
