Premium
Air T Inc (AIRTP)
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 | -0.37 | -2.11791642816 | 17.47 | 17.47 | 17.1 | 2463 | 17.15831779 | CS |
| 4 | -0.3 | -1.72413793103 | 17.4 | 17.8 | 16.8 | 2166 | 17.27501622 | CS |
| 12 | -0.2 | -1.15606936416 | 17.3 | 18.4 | 16.8 | 1727 | 17.43805477 | CS |
| 26 | 0.08 | 0.470035252644 | 17.02 | 19.99 | 16.55 | 1580 | 17.62899511 | CS |
| 52 | 0.14 | 0.825471698113 | 16.96 | 19.99 | 15.6524 | 1358 | 17.52629892 | CS |
| 156 | -6.85 | -28.6012526096 | 23.95 | 24.26 | 14.69 | 1243 | 20.28252733 | CS |
| 260 | 14.62 | 589.516129032 | 2.48 | 27.69 | 2.4401 | 1972 | 21.26625093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.0743 | 15537 |
| 1734651300 | 17.1 | 0 | 0.00 | 17.13 | 17.13 | 17.1 | 3568 |
| 1734564900 | 17.1 | 0 | 0.00 | 17.14 | 17.14 | 17.1 | 828 |
| 1734478500 | 17.1 | -0.15 | -0.87 | 17.3 | 17.3 | 17.1 | 3596 |
| 1734392100 | 17.25 | -0.03 | -0.16 | 17.28 | 17.46 | 17.25 | 1806 |
| 1734132900 | 17.2778 | -0.15 | -0.87 | 17.47 | 17.47 | 17.1227 | 2515 |
| 1734046500 | 17.43 | 0.18 | 1.04 | 17.5 | 17.5 | 17.4 | 1833 |
| 1733960100 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 33 |
| 1733873700 | 17.25 | 0 | 0.00 | 17.46 | 17.46 | 17.25 | 1524 |
| 1733787300 | 17.25 | 0.09 | 0.52 | 17.25 | 17.3 | 17.25 | 1075 |
| 1733528100 | 17.16 | 0.04 | 0.25 | 17.12 | 17.55 | 16.8 | 2568 |
| 1733441700 | 17.1179 | -0.08 | -0.48 | 17.3 | 17.3 | 17.1179 | 367 |
| 1733355300 | 17.2 | -0.25 | -1.43 | 17.5185 | 17.5185 | 17.15 | 4613 |
| 1733268900 | 17.45 | -0.11 | -0.60 | 17.55 | 17.6 | 17.25 | 900 |
| 1733182500 | 17.5559 | -0.08 | -0.48 | 17.5559 | 17.5559 | 17.5559 | 918 |
| 1732917840 | 17.64 | 0.37 | 2.14 | 17.49 | 17.64 | 17.49 | 102 |
| 1732750500 | 17.27 | 0.02 | 0.12 | 17.26 | 17.27 | 17.25 | 3884 |
| 1732664100 | 17.25 | -0.24 | -1.37 | 17.67 | 17.72 | 17.25 | 3289 |
| 1732577700 | 17.49 | 0.09 | 0.52 | 17.39 | 17.8 | 17.32 | 6659 |
| 1732318500 | 17.4 | 0.05 | 0.29 | 17.4 | 17.4 | 17.4 | 1083 |
| 1732232100 | 17.35 | 0.24 | 1.39 | 17.2 | 17.4 | 17.2 | 3453 |
| 1732145700 | 17.112 | 0 | 0.00 | 17.112 | 17.112 | 17.112 | 264 |
| 1732059300 | 17.112 | -0.11 | -0.61 | 17.3 | 17.3 | 17.112 | 364 |
| 1731972900 | 17.2176 | -0.19 | -1.11 | 17.5 | 17.5 | 17.2176 | 1793 |
| 1731713700 | 17.41 | 0.36 | 2.11 | 17.455 | 17.455 | 17.41 | 675 |
| 1731627300 | 17.05 | -1.28 | -6.96 | 17.75 | 17.76 | 17.05 | 3015 |
| 1731540900 | 18.325 | 0.18 | 0.96 | 18.25 | 18.4 | 18.0501 | 7353 |
| 1731454500 | 18.15 | -0.06 | -0.35 | 18.21 | 18.25 | 18.15 | 2378 |
| 1731368100 | 18.2131 | 0.26 | 1.47 | 17.92 | 18.35 | 17.92 | 883 |
| 1731108900 | 17.95 | 0.01 | 0.06 | 18.0934 | 18.0934 | 17.95 | 2470 |
| 1731022500 | 17.94 | 0.06 | 0.32 | 17.9 | 17.94 | 17.9 | 413 |
| 1730936100 | 17.8834 | 0.23 | 1.32 | 17.98 | 17.98 | 17.8834 | 375 |
| 1730849700 | 17.65 | 0.13 | 0.74 | 17.561 | 17.65 | 17.561 | 1751 |
| 1730763300 | 17.52 | 0.06 | 0.34 | 17.48 | 17.52 | 17.48 | 4730 |
| 1730500500 | 17.46 | 0.01 | 0.06 | 17.48 | 17.5 | 17.46 | 2166 |
| 1730414100 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 553 |
| 1730327700 | 17.45 | 0.07 | 0.39 | 17.45 | 17.45 | 17.45 | 403 |
| 1730241300 | 17.3822 | 0 | 0.00 | 17.3822 | 17.3822 | 17.3822 | 29 |
| 1730154900 | 17.3822 | -0.12 | -0.67 | 17.48 | 17.48 | 17.339 | 408 |
| 1729895700 | 17.5 | 0.18 | 1.05 | 17.5 | 17.5 | 17.5 | 1047 |
| 1729809300 | 17.3187 | -0.18 | -1.04 | 17.31 | 17.3187 | 17.3001 | 660 |
| 1729722900 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1554 |
| 1729636500 | 17.5 | 0.02 | 0.11 | 17.49 | 17.5 | 17.31 | 8002 |
| 1729550100 | 17.48 | 0 | 0.00 | 17.41 | 17.48 | 17.41 | 520 |
| 1729290900 | 17.48 | -0.02 | -0.11 | 17.5 | 17.5 | 17.22 | 2715 |
| 1729204500 | 17.5 | 0.4 | 2.34 | 17.5 | 17.5 | 17.21 | 1435 |
| 1729118100 | 17.1001 | 0 | 0.00 | 17.3 | 17.3 | 17.1001 | 623 |
| 1729031700 | 17.1001 | -0.2 | -1.16 | 17.1001 | 17.45 | 17.1001 | 500 |
| 1728945300 | 17.3 | 0.2 | 1.17 | 17.3 | 17.3 | 17.1078 | 901 |
| 1728686100 | 17.1 | -0.15 | -0.89 | 17.1 | 17.1 | 17.1 | 124 |
| 1728599700 | 17.2544 | -0.19 | -1.06 | 17.2544 | 17.2544 | 17.2544 | 230 |
| 1728513300 | 17.4397 | 0.15 | 0.87 | 17.4397 | 17.4397 | 17.4397 | 115 |
| 1728426900 | 17.29 | 0.21 | 1.23 | 17.29 | 17.29 | 17.29 | 503 |
| 1728340500 | 17.08 | 0 | 0.00 | 17.44 | 17.44 | 17.08 | 67 |
| 1728081300 | 17.08 | 0 | 0.00 | 17.08 | 17.08 | 17.08 | 195 |
| 1727994900 | 17.08 | 0 | 0.00 | 17.08 | 17.08 | 17.08 | 0 |
| 1727908500 | 17.08 | -0 | -0.01 | 17.1 | 17.1357 | 17.08 | 881 |
| 1727822100 | 17.0817 | 0.03 | 0.19 | 17.05 | 17.14 | 17.05 | 2352 |
| 1727735520 | 17.05 | -0.19 | -1.10 | 17.24 | 17.45 | 17.05 | 2404 |
| 1727476500 | 17.239 | 0.01 | 0.08 | 17.3 | 17.615 | 17.06 | 2448 |
| 1727390100 | 17.2256 | 0.13 | 0.73 | 17.09 | 17.2256 | 17.04 | 911 |
| 1727303700 | 17.1 | -0.1 | -0.58 | 17.22 | 17.3 | 17.1 | 4471 |
| 1727217300 | 17.2 | -0.1 | -0.58 | 17.31 | 17.31 | 17.2 | 1526 |
| 1727130900 | 17.3 | -0.09 | -0.52 | 17.39 | 17.39 | 17.3 | 3339 |
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
