Premium
AirNet Technology Inc (ANTE)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.4715 | 0.0045 | 0.96 | 0.4795 | 0.4795 | 0.4701 | 20448 |
| 1737156900 | 0.467 | 0.0269 | 6.11 | 0.455 | 0.467 | 0.44 | 41206 |
| 1737070500 | 0.4401 | -0.0169 | -3.70 | 0.457 | 0.457 | 0.44 | 2701 |
| 1736984100 | 0.457 | 0.019 | 4.34 | 0.438 | 0.47 | 0.438 | 26814 |
| 1736897700 | 0.438 | -0.0021 | -0.48 | 0.44 | 0.44 | 0.4201 | 14206 |
| 1736811300 | 0.4401 | -0.0274 | -5.86 | 0.438 | 0.468 | 0.42 | 63096 |
| 1736552100 | 0.4675 | -0.0125 | -2.60 | 0.465 | 0.475 | 0.438 | 31101 |
| 1736379300 | 0.48 | -0.0083 | -1.70 | 0.48 | 0.48 | 0.438 | 14058 |
| 1736292900 | 0.4883 | 0.0305 | 6.66 | 0.46 | 0.4897 | 0.4205 | 111704 |
| 1736206500 | 0.4578 | -0.0322 | -6.57 | 0.49 | 0.494 | 0.4578 | 14028 |
| 1735947300 | 0.49 | 0.023 | 4.93 | 0.47 | 0.495 | 0.47 | 96258 |
| 1735860900 | 0.467 | -0.008 | -1.68 | 0.4781 | 0.4781 | 0.45 | 35890 |
| 1735688100 | 0.475 | -0.000999 | -0.21 | 0.49 | 0.49 | 0.4321 | 59700 |
| 1735601700 | 0.475999 | 0.0669991 | 16.38 | 0.4099999 | 0.498 | 0.4099999 | 187191 |
| 1735342500 | 0.4089999 | 0.0202999 | 5.22 | 0.39 | 0.4099999 | 0.37 | 54518 |
| 1735256100 | 0.3887 | 0.0024 | 0.62 | 0.38 | 0.42 | 0.35 | 76654 |
| 1735077840 | 0.3863 | -0.0207 | -5.09 | 0.4079 | 0.4079 | 0.382 | 25414 |
| 1734996900 | 0.4069999 | 0.0109999 | 2.78 | 0.4 | 0.42 | 0.38 | 82864 |
| 1734737700 | 0.396 | -0.0041 | -1.02 | 0.4064999 | 0.435 | 0.392 | 20334 |
| 1734651300 | 0.4001 | -0.0369 | -8.44 | 0.4314 | 0.4379 | 0.4001 | 38555 |
| 1734564900 | 0.437 | -0.003 | -0.68 | 0.4174 | 0.47065 | 0.403 | 13568 |
| 1734478500 | 0.44 | -0.06 | -12.00 | 0.5099 | 0.5099 | 0.389 | 135092 |
| 1734392100 | 0.5 | 0.1019 | 25.60 | 0.38 | 0.513899 | 0.38 | 266008 |
| 1734132900 | 0.3981 | -0.0019 | -0.48 | 0.4113 | 0.4213 | 0.3742 | 73190 |
| 1734046500 | 0.4 | -0.015 | -3.61 | 0.4186 | 0.4575 | 0.3807 | 95608 |
| 1733960100 | 0.415 | -0.015 | -3.49 | 0.4264 | 0.4425 | 0.3905 | 30096 |
| 1733873700 | 0.43 | -0.0444 | -9.36 | 0.5 | 0.5 | 0.4208 | 90841 |
| 1733787300 | 0.4744 | 0.0191 | 4.20 | 0.45 | 0.5199 | 0.45 | 186317 |
| 1733528100 | 0.4553 | 0.0053 | 1.18 | 0.4366 | 0.4689 | 0.435 | 49224 |
| 1733441700 | 0.45 | -0.009 | -1.96 | 0.435 | 0.468 | 0.435 | 35529 |
| 1733355300 | 0.459 | 0.0088 | 1.95 | 0.435 | 0.4602 | 0.426 | 89745 |
| 1733268900 | 0.4502 | 0.049 | 12.21 | 0.3821 | 0.47 | 0.3812999 | 413840 |
| 1733182500 | 0.4012 | -0.0178 | -4.25 | 0.3938 | 0.4199 | 0.3911 | 71673 |
| 1732917840 | 0.419 | -0.0257 | -5.78 | 0.457 | 0.457 | 0.386 | 83505 |
| 1732750500 | 0.4447 | -0.0329 | -6.89 | 0.4884 | 0.4884 | 0.415 | 95637 |
| 1732664100 | 0.4776 | -0.011 | -2.25 | 0.49 | 0.51 | 0.47 | 50724 |
| 1732577700 | 0.4886 | -0.0375 | -7.13 | 0.4988 | 0.5262 | 0.4849 | 34984 |
| 1732318500 | 0.5261 | 0.0343 | 6.97 | 0.47 | 0.538 | 0.445 | 217974 |
| 1732232100 | 0.4918 | 0.0199 | 4.22 | 0.44 | 0.5299 | 0.44 | 48936 |
| 1732145700 | 0.4719 | -0.0581 | -10.96 | 0.4701 | 0.5397 | 0.447 | 98257 |
| 1732059300 | 0.53 | -0.0055 | -1.03 | 0.5391 | 0.576 | 0.4653 | 134354 |
| 1731972900 | 0.5355 | -0.0044 | -0.81 | 0.546 | 0.5595 | 0.5104 | 22589 |
| 1731713700 | 0.5399 | -0.0591 | -9.87 | 0.6012 | 0.6494569 | 0.49 | 64888 |
| 1731627300 | 0.599 | -0.0319 | -5.06 | 0.66 | 0.68 | 0.5506 | 151783 |
| 1731540900 | 0.6309 | -0.1128 | -15.17 | 0.74 | 0.7748 | 0.6138 | 544718 |
| 1731454500 | 0.7437 | 0.1146 | 18.22 | 0.6002 | 0.8143 | 0.586823 | 828774 |
| 1731368100 | 0.6291 | 0.1111 | 21.45 | 0.52 | 0.6464 | 0.52 | 481977 |
| 1731108900 | 0.518 | -0.0392 | -7.04 | 0.5315 | 0.555 | 0.4867 | 118121 |
| 1731022500 | 0.5572 | 0.0182 | 3.38 | 0.5444 | 0.5629 | 0.5112 | 39258 |
| 1730936100 | 0.539 | -0.001 | -0.19 | 0.52 | 0.539 | 0.462 | 224541 |
| 1730849700 | 0.54 | -0.02 | -3.57 | 0.5506 | 0.5782 | 0.504 | 174125 |
| 1730763300 | 0.56 | 0.0169 | 3.11 | 0.586 | 0.59 | 0.5518 | 66316 |
| 1730500500 | 0.5431 | 0.0031 | 0.57 | 0.54 | 0.5898 | 0.54 | 210210 |
| 1730414100 | 0.54 | -0.0887 | -14.11 | 0.6148 | 0.6148 | 0.4533 | 295070 |
| 1730327700 | 0.6287 | -0.0412 | -6.15 | 0.6929999 | 0.6999 | 0.6 | 527793 |
| 1730241300 | 0.6699 | 0.122049 | 22.28 | 0.585 | 0.7 | 0.5705 | 1262172 |
| 1730154900 | 0.547851 | 0.107851 | 24.51 | 0.45 | 0.5682 | 0.45 | 1431285 |
| 1729895700 | 0.44 | 0.05 | 12.82 | 0.391 | 0.5457 | 0.38 | 3252925 |
| 1729809300 | 0.39 | 0.014566 | 3.88 | 0.38 | 0.398 | 0.3603 | 174707 |
| 1729722900 | 0.375434 | 0.012433 | 3.43 | 0.3599 | 0.3899 | 0.3599 | 358706 |
| 1729636500 | 0.363001 | -0.011399 | -3.04 | 0.353 | 0.3989 | 0.353 | 80225 |
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
