Premium
Air T Inc (AIRT)
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 | 0.63 | 3.62694300518 | 17.37 | 18.6 | 17.06 | 9229 | 17.77065206 | CS |
| 4 | -1.3 | -6.73575129534 | 19.3 | 21.08 | 17.05 | 6342 | 18.75294285 | CS |
| 12 | -1.72 | -8.72210953347 | 19.72 | 21.615 | 17.05 | 8796 | 19.7702963 | CS |
| 26 | -4.49 | -19.9644286349 | 22.49 | 22.703 | 14.852 | 15461 | 18.58017752 | CS |
| 52 | 0.6 | 3.44827586207 | 17.4 | 30.6 | 14.852 | 19846 | 21.53366064 | CS |
| 156 | -3.5 | -16.2790697674 | 21.5 | 30.6 | 12.53 | 10184 | 21.14177023 | CS |
| 260 | 0.5 | 2.85714285714 | 17.5 | 43.05 | 8.95 | 14111 | 24.46753207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 17.93 | -0.02 | -0.11 | 17.9 | 18.0501 | 17.72 | 6155 |
| 1741390500 | 17.95 | -0.04 | -0.22 | 17.94 | 18.2 | 17.61 | 4894 |
| 1741304100 | 17.99 | 0.09 | 0.50 | 18.3 | 18.6 | 17.99 | 9679 |
| 1741217700 | 17.9 | 0.55 | 3.17 | 17.06 | 18.02 | 17.06 | 12201 |
| 1741131300 | 17.35 | -0.27 | -1.53 | 17.37 | 18.2 | 17.195 | 13217 |
| 1741044900 | 17.62 | 0.31 | 1.79 | 17.81 | 18.125 | 17.43 | 8952 |
| 1740785700 | 17.31 | -2.16 | -11.09 | 19.46 | 19.46 | 17.05 | 8599 |
| 1740699300 | 19.47 | -0.53 | -2.65 | 20.01 | 20.2 | 18.98 | 6395 |
| 1740612900 | 20 | -0.72 | -3.47 | 20.5 | 20.66 | 19.93 | 9633 |
| 1740526500 | 20.72 | 1.27 | 6.53 | 19.7 | 21.08 | 19.7 | 8198 |
| 1740440100 | 19.45 | -0.51 | -2.56 | 19.91 | 20.05 | 19.45 | 2716 |
| 1740180900 | 19.96 | 0.24 | 1.22 | 19.71 | 19.96 | 19.31 | 1880 |
| 1740094500 | 19.72 | -0.08 | -0.40 | 19.99 | 20.2 | 19.72 | 1283 |
| 1740008100 | 19.8 | 0.1 | 0.51 | 19.55 | 20.69 | 19.55 | 7023 |
| 1739921700 | 19.7 | -0.12 | -0.61 | 19.78 | 20.12 | 19.7 | 1234 |
| 1739576100 | 19.82 | 0.12 | 0.61 | 19.55 | 20.225 | 19.55 | 4967 |
| 1739489700 | 19.7 | -0.31 | -1.55 | 19.75 | 20.25 | 19.7 | 4210 |
| 1739403300 | 20.01 | -0.04 | -0.20 | 19.54 | 20.05 | 19.54 | 1594 |
| 1739316900 | 20.05 | 0.44 | 2.24 | 19.3 | 20.415 | 19.3 | 7662 |
| 1739230500 | 19.61 | -0.49 | -2.44 | 19.4 | 19.8 | 19.4 | 12324 |
| 1738971300 | 20.1 | -0.22 | -1.08 | 20.12 | 20.94 | 20.1 | 2817 |
| 1738884900 | 20.32 | -0.06 | -0.29 | 20.495 | 20.495 | 20.02 | 1103 |
| 1738798500 | 20.38 | 0.21 | 1.04 | 19.98 | 20.561 | 19.95 | 2732 |
| 1738712100 | 20.17 | -0.31 | -1.51 | 20.26 | 20.35 | 20.16 | 3519 |
| 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 |
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
