Premium
PowerFleet Inc (AIOT)
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 | 0.2 | 3.25203252033 | 6.15 | 6.37 | 6.015 | 1119827 | 6.2017461 | CS |
| 4 | -0.725 | -10.2473498233 | 7.075 | 7.2 | 5.25 | 2452957 | 6.26901486 | CS |
| 12 | 1.32 | 26.2425447316 | 5.03 | 7.38 | 4.75 | 1908106 | 6.39815 | CS |
| 26 | 1.4981 | 30.8765638204 | 4.8519 | 7.38 | 4 | 1340174 | 5.8351142 | CS |
| 52 | 1.74 | 37.7440347072 | 4.61 | 7.38 | 4 | 1267274 | 5.7655972 | CS |
| 156 | 1.74 | 37.7440347072 | 4.61 | 7.38 | 4 | 1267274 | 5.7655972 | CS |
| 260 | 1.74 | 37.7440347072 | 4.61 | 7.38 | 4 | 1267274 | 5.7655972 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.35 | 0.16 | 2.58 | 6.45 | 6.51 | 6.26 | 1076872 |
| 1737675300 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1737588900 | 6.19 | -0.11 | -1.75 | 6.32 | 6.37 | 6.1849999 | 934276 |
| 1737502500 | 6.3 | 0.26 | 4.30 | 6.12 | 6.35 | 6.12 | 1555760 |
| 1737156900 | 6.04 | -0.06 | -0.98 | 6.15 | 6.37 | 6.015 | 874276 |
| 1737070500 | 6.1 | -0.15 | -2.40 | 6.16 | 6.39 | 6.1 | 1071454 |
| 1736984100 | 6.25 | 0.69 | 12.41 | 5.86 | 6.33 | 5.775 | 2788023 |
| 1736897700 | 5.5599999 | -0.07 | -1.24 | 5.66 | 5.7699999 | 5.25 | 2409055 |
| 1736811300 | 5.63 | -0.04 | -0.71 | 5.63 | 5.8 | 5.49 | 2532729 |
| 1736552100 | 5.67 | -0.29 | -4.87 | 5.85 | 5.89 | 5.64 | 2822618 |
| 1736379300 | 5.96 | -0.23 | -3.72 | 6.04 | 6.1 | 5.71 | 3016637 |
| 1736292900 | 6.19 | -0.08 | -1.28 | 6.26 | 6.3258 | 5.95 | 2346150 |
| 1736206500 | 6.2699999 | -0.38 | -5.71 | 6.73 | 6.732 | 6.26 | 2271104 |
| 1735947300 | 6.65 | 0.35 | 5.56 | 6.2699999 | 6.72 | 6.2 | 1624770 |
| 1735860900 | 6.3 | -0.34 | -5.12 | 6.58 | 6.69 | 6.14 | 2845645 |
| 1735688100 | 6.64 | -0.02 | -0.30 | 6.75 | 6.92 | 6.64 | 1899077 |
| 1735601700 | 6.66 | -0.14 | -2.06 | 6.68 | 6.79 | 6.49 | 3463223 |
| 1735342500 | 6.8 | -0.3 | -4.23 | 7.18 | 7.2 | 6.75 | 7141055 |
| 1735256100 | 7.1 | 0.27 | 3.95 | 6.78 | 7.135 | 6.72 | 1365590 |
| 1735077840 | 6.83 | 0.24 | 3.64 | 6.71 | 6.855 | 6.55 | 754639 |
| 1734996900 | 6.59 | 0.06 | 0.92 | 6.5199999 | 6.73 | 6.37 | 1639409 |
| 1734737700 | 6.53 | 0.15 | 2.35 | 6.2699999 | 6.63 | 6.1 | 4891166 |
| 1734651300 | 6.38 | 0.02 | 0.39 | 6.5199999 | 6.6 | 6.195 | 2934582 |
| 1734564900 | 6.355 | -0.59 | -8.43 | 7 | 7.15 | 6.23 | 1799320 |
| 1734478500 | 6.94 | -0.01 | -0.14 | 6.904 | 7.21 | 6.8837 | 1840955 |
| 1734392100 | 6.95 | 0.34 | 5.14 | 6.55 | 6.995 | 6.55 | 1676093 |
| 1734132900 | 6.61 | -0.18 | -2.65 | 6.76 | 6.86 | 6.55 | 1182088 |
| 1734046500 | 6.79 | -0.07 | -1.02 | 6.84 | 6.88 | 6.64 | 804958 |
| 1733960100 | 6.86 | 0.12 | 1.78 | 6.87 | 6.99 | 6.75 | 1308062 |
| 1733873700 | 6.74 | -0.28 | -3.99 | 7.02 | 7.02 | 6.62 | 1425545 |
| 1733787300 | 7.02 | 0.12 | 1.74 | 7 | 7.28 | 6.94 | 1667493 |
| 1733528100 | 6.9 | 0.3 | 4.55 | 6.69 | 6.98 | 6.63 | 1913421 |
| 1733441700 | 6.6 | -0.54 | -7.56 | 7.08 | 7.25 | 6.565 | 1401859 |
| 1733355300 | 7.14 | 0.1 | 1.42 | 7.03 | 7.21 | 7 | 1060107 |
| 1733268900 | 7.04 | 0.09 | 1.37 | 6.91 | 7.06 | 6.71 | 1097512 |
| 1733182500 | 6.945 | -0.1 | -1.35 | 7.1 | 7.15 | 6.81 | 1441120 |
| 1732917840 | 7.04 | -0.13 | -1.81 | 7.13 | 7.27 | 7.025 | 577061 |
| 1732750500 | 7.17 | 0.02 | 0.28 | 7.14 | 7.25 | 7.04 | 1115874 |
| 1732664100 | 7.15 | -0.21 | -2.85 | 7.26 | 7.34 | 7.03 | 1806716 |
| 1732577700 | 7.36 | 0.25 | 3.52 | 7.16 | 7.38 | 6.93 | 1995623 |
| 1732318500 | 7.11 | 0.47 | 7.08 | 6.8 | 7.23 | 6.75 | 3301745 |
| 1732232100 | 6.64 | 0.16 | 2.47 | 6.5199999 | 6.8 | 6.36 | 2215808 |
| 1732145700 | 6.48 | -0.02 | -0.31 | 6.53 | 6.5599999 | 5.85 | 2261749 |
| 1732059300 | 6.5 | 0.2 | 3.17 | 6.22 | 6.57 | 6.12 | 2840753 |
| 1731972900 | 6.3 | 0.35 | 5.88 | 5.95 | 6.355 | 5.88 | 1967551 |
| 1731713700 | 5.95 | -0.09 | -1.49 | 6.01 | 6.075 | 5.71 | 1778068 |
| 1731627300 | 6.04 | -0.21 | -3.36 | 6.2 | 6.47 | 5.873 | 2265390 |
| 1731540900 | 6.25 | 1.04 | 19.96 | 5.3 | 6.68 | 5.2302099 | 4265614 |
| 1731454500 | 5.21 | -0.28 | -5.10 | 4.89 | 5.25 | 4.8 | 2071605 |
| 1731368100 | 5.49 | 0.09 | 1.67 | 5.55 | 5.575 | 5.37 | 1402116 |
| 1731108900 | 5.4 | 0.05 | 0.93 | 5.37 | 5.585 | 5.2876 | 754131 |
| 1731022500 | 5.35 | 0.03 | 0.56 | 5.33 | 5.3949999 | 5.2 | 869475 |
| 1730936100 | 5.32 | 0.26 | 5.14 | 5.3 | 5.35 | 5.1 | 1189861 |
| 1730849700 | 5.0599999 | 0.14 | 2.85 | 4.94 | 5.11 | 4.94 | 682792 |
| 1730763300 | 4.92 | 0.15 | 3.14 | 4.8 | 5 | 4.765 | 782689 |
| 1730500500 | 4.7699999 | -0.26 | -5.17 | 5.03 | 5.09 | 4.75 | 842281 |
| 1730414100 | 5.03 | -0.26 | -4.91 | 5.34 | 5.34 | 4.99 | 1006212 |
| 1730327700 | 5.29 | 0.13 | 2.52 | 5.11 | 5.29 | 5.035 | 1060019 |
| 1730241300 | 5.16 | -0.05 | -0.96 | 5.14 | 5.3099999 | 5.1 | 910358 |
| 1730154900 | 5.21 | 0.11 | 2.16 | 5.16 | 5.29 | 5.13 | 671389 |
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
