Premium
Arrive AI Inc (ARAI)
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 | 0.0143 | 2.6 | 0.55 | 0.5799 | 0.4 | 1133139 | 0.48388352 | CS |
| 4 | -0.1406 | -19.9460916442 | 0.7049 | 0.758472 | 0.4 | 1143046 | 0.6027076 | CS |
| 12 | -0.3457 | -37.989010989 | 0.91 | 1.78 | 0.4 | 10199273 | 1.07460655 | CS |
| 26 | -3.1357 | -84.7486486486 | 3.7 | 3.9199 | 0.4 | 5240908 | 1.17446034 | CS |
| 52 | -9.1457 | -94.1884654995 | 9.71 | 12.86 | 0.4 | 2779864 | 1.53379755 | CS |
| 156 | -10.1057 | -94.7113402062 | 10.67 | 15.73 | 0.4 | 2787732 | 2.05010923 | CS |
| 260 | -10.1057 | -94.7113402062 | 10.67 | 15.73 | 0.4 | 2787732 | 2.05010923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 0.4835 | -0.0006 | -0.12 | 0.4743 | 0.518 | 0.4738 | 674866 |
| 1781044500 | 0.4841 | -0.0166 | -3.32 | 0.51 | 0.5386 | 0.47 | 678569 |
| 1780958100 | 0.5007 | 0.044 | 9.63 | 0.486 | 0.5397 | 0.4732 | 1477642 |
| 1780698900 | 0.4567 | -0.0454 | -9.04 | 0.5059 | 0.55 | 0.4 | 1682238 |
| 1780612500 | 0.5021 | -0.0473 | -8.61 | 0.55 | 0.55 | 0.5 | 1152381 |
| 1780526100 | 0.5494 | -0.0646 | -10.52 | 0.6 | 0.6101 | 0.5332 | 1893790 |
| 1780439700 | 0.614 | -0.0402 | -6.14 | 0.6395999 | 0.66 | 0.602 | 648207 |
| 1780353300 | 0.6542 | -0.0058 | -0.88 | 0.6513 | 0.664 | 0.6221 | 872475 |
| 1780094100 | 0.66 | 0.0224001 | 3.51 | 0.6375999 | 0.66 | 0.61 | 918512 |
| 1780007700 | 0.6375999 | 0.0046999 | 0.74 | 0.63 | 0.6425 | 0.6213999 | 986890 |
| 1779921300 | 0.6329 | -0.0251 | -3.81 | 0.6399 | 0.66 | 0.5921 | 1774043 |
| 1779834900 | 0.658 | 0.0168 | 2.62 | 0.66 | 0.6699 | 0.621 | 1151135 |
| 1779489300 | 0.6412 | -0.0488 | -7.07 | 0.685 | 0.71 | 0.6404 | 1007561 |
| 1779402900 | 0.6899999 | 0.0115999 | 1.71 | 0.65 | 0.6899999 | 0.64 | 521111 |
| 1779316500 | 0.6784 | 0.0283 | 4.35 | 0.6673 | 0.6927 | 0.6312 | 738486 |
| 1779230100 | 0.6501 | 0.0201 | 3.19 | 0.635 | 0.72 | 0.6253 | 1465027 |
| 1779143700 | 0.63 | -0.0408 | -6.08 | 0.67 | 0.672 | 0.63 | 918441 |
| 1778884500 | 0.6707999 | -0.0442 | -6.18 | 0.6736 | 0.7049 | 0.6599 | 1616753 |
| 1778798100 | 0.715 | 0.0131 | 1.87 | 0.7049 | 0.758472 | 0.6787 | 1539749 |
| 1778711700 | 0.7019 | 0.0119001 | 1.72 | 0.6972 | 0.7108 | 0.67 | 795531 |
| 1778625300 | 0.6899999 | -0.0497 | -6.72 | 0.7397 | 0.7397 | 0.6847 | 833120 |
| 1778538900 | 0.7397 | 0.0637 | 9.42 | 0.6786 | 0.7443 | 0.67 | 1619877 |
| 1778279700 | 0.676 | -0.012 | -1.74 | 0.7 | 0.7 | 0.665 | 1244188 |
| 1778193300 | 0.6879999 | -0.0244 | -3.43 | 0.706 | 0.7188 | 0.6627999 | 1534841 |
| 1778106900 | 0.7124 | 0.0224001 | 3.25 | 0.708 | 0.7145 | 0.6899999 | 1062671 |
| 1778020500 | 0.6899999 | -0.0648 | -8.59 | 0.7721 | 0.7811 | 0.6899999 | 1834555 |
| 1777934100 | 0.7548 | -0.0049 | -0.64 | 0.7502 | 0.81 | 0.7403 | 1459324 |
| 1777674900 | 0.7597 | 0.06 | 8.58 | 0.7 | 0.77 | 0.68 | 2353960 |
| 1777588500 | 0.6997 | -0.0102 | -1.44 | 0.7070999 | 0.7098 | 0.67 | 1878172 |
| 1777502100 | 0.7099 | -0.0203 | -2.78 | 0.6922 | 0.737 | 0.6441 | 10504453 |
| 1777415700 | 0.7302 | 0.0101 | 1.40 | 0.7079 | 0.77 | 0.6915 | 1096197 |
| 1777329300 | 0.7201 | -0.02 | -2.70 | 0.72 | 0.7534999 | 0.6651 | 1963787 |
| 1777070100 | 0.7401 | -0.0021 | -0.28 | 0.7449 | 0.745 | 0.7 | 1658074 |
| 1776983700 | 0.7422 | -0.1179 | -13.71 | 0.85 | 0.854 | 0.721265 | 3623370 |
| 1776897300 | 0.8601 | -0.02 | -2.27 | 0.9 | 0.9084 | 0.84915 | 2251656 |
| 1776810900 | 0.8801 | -0.099 | -10.11 | 0.96 | 0.99659 | 0.88 | 4026899 |
| 1776724500 | 0.9791 | 0.045 | 4.82 | 0.89 | 1.08 | 0.84995 | 6456211 |
| 1776465300 | 0.9341 | -0.1059 | -10.18 | 0.9757 | 1.0149999 | 0.9204 | 4953143 |
| 1776378900 | 1.04 | 0.03 | 2.97 | 0.95 | 1.06 | 0.902 | 9830767 |
| 1776292500 | 1.01 | -0.64 | -38.79 | 1.01 | 1.1 | 0.92 | 20851556 |
| 1776206100 | 1.65 | 0.76 | 85.60 | 0.93 | 1.78 | 0.8902 | 91052999 |
| 1776119700 | 0.889 | 0.079 | 9.75 | 0.7994 | 0.999 | 0.68 | 13192755 |
| 1775860500 | 0.81 | -0.22 | -21.36 | 0.96105 | 1.01 | 0.81 | 20437745 |
| 1775774100 | 1.03 | 0.36 | 53.73 | 0.9962 | 1.42 | 0.8453 | 357514678 |
| 1775687700 | 0.67 | 0.0813 | 13.81 | 0.6005 | 0.67 | 0.5411 | 1252609 |
| 1775601300 | 0.5887 | 0.0086001 | 1.48 | 0.5754 | 0.596 | 0.51 | 1008482 |
| 1775514900 | 0.5800999 | -0.141 | -19.55 | 0.742 | 0.742 | 0.576 | 841267 |
| 1775169300 | 0.7211 | -0.1399 | -16.25 | 0.85 | 0.8763 | 0.70301 | 677763 |
| 1775082900 | 0.861 | 0.064 | 8.03 | 0.81 | 0.89 | 0.791 | 209776 |
| 1774996500 | 0.797 | 0.0368 | 4.84 | 0.777 | 0.797 | 0.7369 | 213365 |
| 1774910100 | 0.7602 | -0.0362 | -4.55 | 0.8 | 0.8497 | 0.75 | 122381 |
| 1774650900 | 0.7964 | -0.0667 | -7.73 | 0.887 | 0.887 | 0.7549 | 300828 |
| 1774564500 | 0.8631 | 0.0043 | 0.50 | 0.867586 | 0.9178 | 0.84 | 202825 |
| 1774478100 | 0.8588 | 0.0002 | 0.02 | 0.8736 | 0.89 | 0.841 | 104891 |
| 1774391700 | 0.8586 | 0.0166 | 1.97 | 0.844 | 0.9029 | 0.811 | 172601 |
| 1774305300 | 0.842 | 0.042 | 5.25 | 0.847 | 0.878399 | 0.788 | 153337 |
| 1774046100 | 0.8 | -0.03 | -3.61 | 0.8555 | 0.8555 | 0.78 | 189242 |
| 1773959700 | 0.83 | -0.1086 | -11.57 | 0.91 | 0.938 | 0.8139 | 360077 |
| 1773873300 | 0.9386 | -0.0714 | -7.07 | 1 | 1 | 0.93 | 351426 |
| 1773786900 | 1.01 | 0.05 | 5.10 | 0.9612 | 1.1299999 | 0.96 | 648903 |
| 1773700500 | 0.961 | 0.011 | 1.16 | 0.98 | 1.03 | 0.9501 | 196788 |
| 1773441300 | 0.95 | -0.0455 | -4.57 | 1.04 | 1.04 | 0.8906 | 364150 |
| 1773354900 | 0.9955 | -0.0845 | -7.82 | 1.06 | 1.06 | 0.97 | 177481 |
| 1773268500 | 1.08 | 0.03 | 2.86 | 1.04 | 1.09 | 1.0301 | 119615 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
