Premium
Air T Inc (AIRT)
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 | 0.98 | 5.02564102564 | 19.5 | 20.7 | 19.5 | 5253 | 20.27405894 | CS |
| 4 | -0.16 | -0.77519379845 | 20.64 | 20.7 | 18.84 | 10087 | 19.91219308 | CS |
| 12 | 5.28 | 34.7368421053 | 15.2 | 22.5 | 15 | 14073 | 20.08601293 | CS |
| 26 | -1.16 | -5.36044362292 | 21.64 | 23.905 | 14.852 | 22533 | 20.05806198 | CS |
| 52 | 3.33 | 19.416909621 | 17.15 | 30.6 | 14.7489 | 19633 | 21.48459973 | CS |
| 156 | -1.72 | -7.74774774775 | 22.2 | 30.6 | 12.53 | 10613 | 21.44066787 | CS |
| 260 | -0.69 | -3.25932923949 | 21.17 | 43.05 | 8.95 | 13993 | 24.51009081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 20.48 | 0.37 | 1.84 | 20.28 | 20.7 | 20 | 1100 |
| 1738366500 | 20.11 | 0.11 | 0.55 | 20.55 | 20.55 | 20.11 | 3117 |
| 1738280100 | 20 | -0.1 | -0.50 | 20.01 | 20.23 | 20 | 1449 |
| 1738193700 | 20.1 | -0.39 | -1.90 | 20.12 | 20.232 | 19.875 | 9549 |
| 1738107300 | 20.49 | 0.5 | 2.50 | 19.5 | 20.55 | 19.5 | 10987 |
| 1738020900 | 19.99 | 0.22 | 1.11 | 19.67 | 19.99 | 19.45 | 1138 |
| 1737761700 | 19.77 | -0.26 | -1.30 | 20.18 | 20.18 | 19.7 | 5986 |
| 1737675300 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737588900 | 20.03 | 0.28 | 1.42 | 20.19 | 20.19 | 19.75 | 1388 |
| 1737502500 | 19.75 | -0.45 | -2.23 | 19.71 | 20.255 | 19.71 | 7506 |
| 1737156900 | 20.2 | 0.2 | 1.00 | 20.08 | 20.44 | 20 | 5845 |
| 1737070500 | 20 | -0.06 | -0.30 | 20 | 20.25 | 20 | 5164 |
| 1736984100 | 20.06 | -0.1 | -0.50 | 20.1 | 20.51 | 20 | 9167 |
| 1736897700 | 20.16 | 1.08 | 5.66 | 18.84 | 20.42 | 18.84 | 21597 |
| 1736811300 | 19.08 | -0.81 | -4.07 | 19.8 | 20.06 | 18.85 | 21879 |
| 1736552100 | 19.89 | 0.18 | 0.91 | 19.3 | 20.3472 | 19.3 | 40681 |
| 1736379300 | 19.71 | -0.64 | -3.14 | 20.3 | 20.55 | 19.53 | 14335 |
| 1736292900 | 20.35 | -0.07 | -0.34 | 20.42 | 20.64 | 19.84 | 12029 |
| 1736206500 | 20.42 | 0.48 | 2.41 | 20 | 20.47 | 19.39 | 26387 |
| 1735947300 | 19.94 | 0.4 | 2.05 | 19.57 | 19.94 | 19.57 | 6243 |
| 1735860900 | 19.54 | -0.41 | -2.06 | 20.04 | 20.48 | 19.35 | 10577 |
| 1735688100 | 19.95 | -0.8 | -3.86 | 20.7 | 20.745 | 19.95 | 8074 |
| 1735601700 | 20.75 | 0.35 | 1.72 | 20.07 | 20.87 | 20.07 | 11787 |
| 1735342500 | 20.4 | -0.22 | -1.07 | 20.51 | 20.62 | 20.3001 | 1974 |
| 1735256100 | 20.62 | -0.32 | -1.53 | 20.9 | 20.97 | 20.5 | 4154 |
| 1735077840 | 20.94 | -0.04 | -0.19 | 20.68 | 21 | 20.5 | 8618 |
| 1734996900 | 20.98 | -0.13 | -0.62 | 21 | 21.615 | 20.5 | 23897 |
| 1734737700 | 21.11 | 1.79 | 9.27 | 18.93 | 21.13 | 18.93 | 22490 |
| 1734651300 | 19.32 | -0.35 | -1.78 | 19.55 | 20.26 | 19.32 | 9878 |
| 1734564900 | 19.67 | 0.01 | 0.05 | 19.72 | 20.3 | 19.57 | 16925 |
| 1734478500 | 19.66 | -0.2 | -1.01 | 19.72 | 19.9 | 19.56 | 8077 |
| 1734392100 | 19.86 | -0.9 | -4.34 | 20.8 | 21.15 | 19.85 | 14466 |
| 1734132900 | 20.76 | -0.62 | -2.90 | 21.11 | 21.45 | 20.725 | 19118 |
| 1734046500 | 21.38 | -0.36 | -1.66 | 21.65 | 21.95 | 20.95 | 22839 |
| 1733960100 | 21.74 | 0.46 | 2.16 | 21.2 | 21.99 | 19.3206 | 24267 |
| 1733873700 | 21.28 | 0.04 | 0.19 | 21.11 | 22.01 | 20.95 | 16259 |
| 1733787300 | 21.24 | -1.16 | -5.18 | 22.4 | 22.4 | 21.03 | 20687 |
| 1733528100 | 22.4 | 0.05 | 0.22 | 22.35 | 22.41 | 21.5 | 13740 |
| 1733441700 | 22.35 | 1.62 | 7.81 | 20.77 | 22.5 | 19.6666 | 31439 |
| 1733355300 | 20.73 | 0.57 | 2.83 | 19.87 | 21.04 | 19.6 | 39180 |
| 1733268900 | 20.16 | -0.57 | -2.75 | 20.73 | 20.75 | 19.21 | 16990 |
| 1733182500 | 20.73 | 0.99 | 5.02 | 19.69 | 21 | 19.36 | 21519 |
| 1732917840 | 19.74 | 0.46 | 2.39 | 19.425 | 20.335 | 19.28 | 1658 |
| 1732750500 | 19.28 | -1.69 | -8.06 | 21.05 | 21.44 | 19.13 | 15760 |
| 1732664100 | 20.97 | 0.76 | 3.76 | 20.25 | 21.8029 | 20.25 | 16548 |
| 1732577700 | 20.21 | 0.82 | 4.23 | 19.42 | 20.22 | 18.74 | 13745 |
| 1732318500 | 19.39 | 1.07 | 5.84 | 18.22 | 19.598 | 18.22 | 6400 |
| 1732232100 | 18.32 | 1.03 | 5.96 | 17.19 | 18.5445 | 17.19 | 11986 |
| 1732145700 | 17.29 | -1.13 | -6.13 | 18.29 | 18.35 | 17.13 | 15178 |
| 1732059300 | 18.42 | 0.14 | 0.77 | 18.23 | 18.44 | 17.71 | 25234 |
| 1731972900 | 18.28 | 0.91 | 5.24 | 17.36 | 18.39 | 17.26 | 9919 |
| 1731713700 | 17.37 | -1.53 | -8.10 | 18.72 | 18.72 | 16.95 | 8660 |
| 1731627300 | 18.9 | 0.2 | 1.07 | 19.22 | 19.22 | 17.15 | 11554 |
| 1731540900 | 18.7 | 3.52 | 23.19 | 15.8 | 20.93 | 15.8 | 49628 |
| 1731454500 | 15.18 | -0.01 | -0.07 | 15.2 | 15.34 | 15 | 10920 |
| 1731368100 | 15.19 | 0.03 | 0.20 | 15.12 | 15.6 | 14.925 | 19899 |
| 1731108900 | 15.16 | -0.26 | -1.69 | 15.31 | 15.7 | 15.01 | 20336 |
| 1731022500 | 15.42 | -0.41 | -2.59 | 15.79 | 16.135 | 14.852 | 29857 |
| 1730936100 | 15.83 | 0.57 | 3.74 | 15.82 | 16.68 | 15.53 | 9546 |
| 1730849700 | 15.26 | -0.25 | -1.61 | 15.44 | 15.7799 | 15.26 | 10315 |
| 1730763300 | 15.51 | -1.19 | -7.13 | 16.67 | 16.7 | 15.51 | 17592 |
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
