Premium
Arbe Robotics Ltd (ARBEW)
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.52 | 0.0099 | 1.94 | 0.51 | 0.5901999 | 0.51 | 12765 |
| 1738107300 | 0.5101 | -0.014 | -2.67 | 0.5 | 0.58 | 0.48 | 19951 |
| 1738020900 | 0.5241 | -0.1009 | -16.14 | 0.6197 | 0.625 | 0.4412 | 87011 |
| 1737761700 | 0.625 | -0.025 | -3.85 | 0.5817 | 0.778 | 0.5817 | 209757 |
| 1737675300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1737588900 | 0.65 | 0.01 | 1.56 | 0.66 | 0.719899 | 0.65 | 73857 |
| 1737502500 | 0.64 | 0.045 | 7.56 | 0.63 | 0.698 | 0.63 | 64211 |
| 1737156900 | 0.595 | -0.046101 | -7.19 | 0.66 | 0.7 | 0.595 | 38725 |
| 1737070500 | 0.641101 | -0.058899 | -8.41 | 0.681 | 0.7191 | 0.641 | 69251 |
| 1736984100 | 0.7 | 0.06 | 9.37 | 0.7305 | 0.764405 | 0.6752 | 169690 |
| 1736897700 | 0.64 | -0.055 | -7.91 | 0.72 | 0.789899 | 0.6005 | 125561 |
| 1736811300 | 0.6949999 | -0.135 | -16.27 | 0.81 | 0.93 | 0.61 | 248088 |
| 1736552100 | 0.83 | -0.020101 | -2.36 | 0.91 | 0.92 | 0.79 | 286653 |
| 1736379300 | 0.850101 | 0.010101 | 1.20 | 0.9 | 0.94 | 0.62 | 339724 |
| 1736292900 | 0.84 | -0.0924 | -9.91 | 1.2 | 1.26 | 0.7211 | 1231471 |
| 1736206500 | 0.9324 | 0.5499 | 143.76 | 0.77 | 0.9875 | 0.55 | 1476496 |
| 1735947300 | 0.3825 | 0.1305 | 51.79 | 0.28 | 0.55 | 0.26 | 428943 |
| 1735860900 | 0.252 | 0.042 | 20.00 | 0.22 | 0.28 | 0.22 | 170359 |
| 1735688100 | 0.21 | -0.0205 | -8.89 | 0.24 | 0.28 | 0.2 | 121006 |
| 1735601700 | 0.2305 | -0.032349 | -12.31 | 0.28 | 0.28 | 0.2208 | 168577 |
| 1735342500 | 0.262849 | 0.114249 | 76.88 | 0.2 | 0.3474999 | 0.2 | 554821 |
| 1735256100 | 0.1486 | 0.0095 | 6.83 | 0.14 | 0.19 | 0.13 | 169415 |
| 1735077840 | 0.1391 | -0.0009 | -0.64 | 0.13 | 0.15 | 0.13 | 1936 |
| 1734996900 | 0.14 | 0 | 0.00 | 0.152 | 0.16 | 0.13 | 5761 |
| 1734737700 | 0.14 | 0.009 | 6.87 | 0.1748 | 0.1749 | 0.131 | 5904 |
| 1734651300 | 0.131 | 0.001 | 0.77 | 0.1402 | 0.175 | 0.131 | 28620 |
| 1734564900 | 0.13 | -0.01 | -7.14 | 0.1733 | 0.175 | 0.1288999 | 9337 |
| 1734478500 | 0.14 | 0 | 0.00 | 0.15 | 0.15 | 0.1314 | 8948 |
| 1734392100 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 185 |
| 1734132900 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1734046500 | 0.14 | 0.0025 | 1.82 | 0.1498 | 0.15 | 0.1101 | 30259 |
| 1733960100 | 0.1375 | -0.014 | -9.24 | 0.19 | 0.19 | 0.1375 | 2307 |
| 1733873700 | 0.1515 | -0.0085 | -5.31 | 0.19 | 0.19 | 0.1515 | 4714 |
| 1733787300 | 0.16 | -0.0171 | -9.66 | 0.17 | 0.17 | 0.16 | 3064 |
| 1733528100 | 0.1771 | 0.0271 | 18.07 | 0.165 | 0.1771 | 0.165 | 2130 |
| 1733441700 | 0.15 | 0.0015 | 1.01 | 0.18 | 0.18 | 0.15 | 4102 |
| 1733355300 | 0.1485 | -0.0115 | -7.19 | 0.1485 | 0.1485 | 0.1485 | 2260 |
| 1733268900 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 70 |
| 1733182500 | 0.16 | -0.02 | -11.11 | 0.18 | 0.18 | 0.16 | 6326 |
| 1732917840 | 0.18 | 0.015 | 9.09 | 0.1787999 | 0.18 | 0.1787999 | 1561 |
| 1732750500 | 0.165 | -0.015 | -8.33 | 0.18 | 0.18 | 0.165 | 18344 |
| 1732664100 | 0.18 | 0.001 | 0.56 | 0.179 | 0.18 | 0.1663 | 7843 |
| 1732577700 | 0.179 | 0.014 | 8.48 | 0.18 | 0.18 | 0.17 | 4070 |
| 1732318500 | 0.165 | -0.004 | -2.37 | 0.1782 | 0.18 | 0.1501 | 6047 |
| 1732232100 | 0.169 | -0.0061 | -3.48 | 0.1485 | 0.1751 | 0.1485 | 3940 |
| 1732145700 | 0.1751 | -0.0004 | -0.23 | 0.1751 | 0.1751 | 0.1751 | 100 |
| 1732059300 | 0.1755 | 0.0055 | 3.24 | 0.1485 | 0.1782 | 0.1485 | 831 |
| 1731972900 | 0.17 | -0.013 | -7.10 | 0.1719 | 0.1746 | 0.15 | 13118 |
| 1731713700 | 0.183 | 0 | 0.00 | 0.1766 | 0.183 | 0.1766 | 410 |
| 1731627300 | 0.183 | 0 | 0.00 | 0.176 | 0.183 | 0.176 | 958 |
| 1731540900 | 0.183 | -0.0018 | -0.97 | 0.1848 | 0.1848 | 0.18 | 2974 |
| 1731454500 | 0.1848 | 0.0082 | 4.64 | 0.13 | 0.1892 | 0.13 | 16171 |
| 1731368100 | 0.1766 | -0.013299 | -7.00 | 0.189 | 0.189 | 0.17155 | 7259 |
| 1731108900 | 0.189899 | 0.047299 | 33.17 | 0.18 | 0.189899 | 0.152501 | 4276 |
| 1731022500 | 0.1426 | 0.0023 | 1.64 | 0.15 | 0.15 | 0.1325 | 12546 |
| 1730936100 | 0.1403 | -0.0097 | -6.47 | 0.145 | 0.15 | 0.1403 | 11862 |
| 1730849700 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 391 |
| 1730763300 | 0.15 | 0.0012001 | 0.81 | 0.15 | 0.15 | 0.1412499 | 10238 |
| 1730500500 | 0.1487999 | -0.014801 | -9.05 | 0.1651 | 0.1651 | 0.1354 | 21377 |
| 1730414100 | 0.163601 | -0.072599 | -30.74 | 0.2363 | 0.2375 | 0.163601 | 1458 |
| 1730327700 | 0.2362 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 1348 |
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
