Premium
Air T Inc (AIRT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -6.50717703349 | 20.9 | 20.97 | 19.7 | 6437 | 20.45139734 | CS |
| 4 | -0.7 | -3.45849802372 | 20.24 | 22.5 | 19.32 | 15355 | 21.05101964 | CS |
| 12 | 2.68 | 15.8956109134 | 16.86 | 22.5 | 14.852 | 18232 | 18.39960449 | CS |
| 26 | -3.05 | -13.5015493581 | 22.59 | 30.6 | 14.852 | 25507 | 21.04931554 | CS |
| 52 | 2.63 | 15.552927262 | 16.91 | 30.6 | 12.53 | 18913 | 21.43805601 | CS |
| 156 | -5.28 | -21.273166801 | 24.82 | 30.6 | 12.53 | 10788 | 21.63400068 | CS |
| 260 | -0.96 | -4.68292682927 | 20.5 | 43.05 | 8.95 | 13861 | 24.56185083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 16.7 | 0.57 | 3.53 | 16.25 | 17.46802 | 16.18 | 19194 |
| 1730414100 | 16.129999 | -1.03 | -6.00 | 17.1 | 17.1 | 16.05 | 13149 |
| 1730327700 | 17.16 | 0.2 | 1.18 | 16.86 | 17.35 | 16.85 | 13599 |
| 1730241300 | 16.96 | 0.16 | 0.95 | 16.8 | 17.075 | 16.51 | 27227 |
| 1730154900 | 16.8 | -0.35 | -2.04 | 17.02 | 17.31 | 16.69 | 10037 |
| 1729895700 | 17.15 | -0.05 | -0.29 | 17.32 | 17.33 | 16.8 | 20366 |
| 1729809300 | 17.2 | 1.15 | 7.17 | 16.01 | 17.68 | 15.87 | 47002 |
| 1729722900 | 16.05 | -0.77 | -4.58 | 16.81 | 17.28 | 15.83 | 61067 |
| 1729636500 | 16.82 | -0.85 | -4.81 | 17.5 | 17.515 | 16.62 | 26476 |
| 1729550100 | 17.67 | 1.77 | 11.13 | 15.8 | 17.84 | 15.8 | 31154 |
| 1729290900 | 15.9 | -0.98 | -5.81 | 16.79 | 17.264569 | 15.54 | 35290 |
| 1729204500 | 16.88 | -0.47 | -2.71 | 17.1 | 17.29 | 16.8 | 17137 |
| 1729118100 | 17.35 | 0.41 | 2.42 | 16.69 | 17.5 | 16.69 | 16099 |
| 1729031700 | 16.94 | -0.36 | -2.08 | 17.12 | 17.12 | 16.83 | 2546 |
| 1728945300 | 17.3 | 0.49 | 2.91 | 16.66 | 17.3 | 16.66 | 4543 |
| 1728686100 | 16.81 | -0.35 | -2.04 | 17.03 | 17.48 | 16.555 | 19441 |
| 1728599700 | 17.16 | 0.38 | 2.23 | 16.86 | 17.37 | 16.77 | 25681 |
| 1728513300 | 16.785 | -0.23 | -1.32 | 17.01 | 17.31 | 16.6001 | 11458 |
| 1728426900 | 17.01 | -0.12 | -0.70 | 17.12 | 19 | 16.59 | 32531 |
| 1728340500 | 17.13 | -1.35 | -7.31 | 18.62 | 18.62 | 17.01 | 49460 |
| 1728081300 | 18.48 | 1.28 | 7.44 | 17.09 | 18.58 | 17.09 | 20471 |
| 1727994900 | 17.2 | -0.4 | -2.27 | 17.52 | 18.0088 | 16.7327 | 36253 |
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
