Premium
American Rebel Holdings Inc (AREBW)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.0132 | -0.0069 | -34.33 | 0.0117 | 0.0132 | 0.0115999 | 75130 |
| 1739489700 | 0.0201 | 0.0028 | 16.18 | 0.0248 | 0.0248 | 0.0201 | 857 |
| 1739403300 | 0.0173 | 0.0023 | 15.33 | 0.0173 | 0.0173 | 0.0173 | 333 |
| 1739316900 | 0.015 | 0.0026 | 20.97 | 0.0248999 | 0.0248999 | 0.0115999 | 35197 |
| 1739230500 | 0.0124 | -0.0075 | -37.69 | 0.0275 | 0.0275 | 0.011 | 12133 |
| 1738971300 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1738884900 | 0.0199 | 0 | 0.00 | 0.0129 | 0.0199 | 0.0128 | 1687 |
| 1738798500 | 0.0199 | 0.0091 | 84.26 | 0.011 | 0.02 | 0.0108 | 22105 |
| 1738712100 | 0.0108 | -0.0062 | -36.47 | 0.02 | 0.025 | 0.0108 | 18562 |
| 1738625700 | 0.017 | 0.002242 | 15.19 | 0.017 | 0.017 | 0.017 | 5830 |
| 1738366500 | 0.014758 | 0.000827 | 5.94 | 0.0107 | 0.017 | 0.01 | 10800 |
| 1738280100 | 0.013931 | 3.1E-5 | 0.22 | 0.014001 | 0.014001 | 0.0139 | 4100 |
| 1738193700 | 0.0139 | 0.0009 | 6.92 | 0.0139 | 0.0139 | 0.0139 | 785 |
| 1738107300 | 0.013 | -0.0038 | -22.62 | 0.0125 | 0.0168999 | 0.01 | 48422 |
| 1738020900 | 0.0168 | 0.0017 | 11.26 | 0.015001 | 0.0168 | 0.0125 | 2080 |
| 1737761700 | 0.0151 | -0.0019 | -11.18 | 0.0168999 | 0.0168999 | 0.015 | 3809 |
| 1737675300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1737588900 | 0.017 | 0 | 0.00 | 0.0173 | 0.0173 | 0.017 | 82 |
| 1737502500 | 0.017 | -0.006899 | -28.87 | 0.018 | 0.02 | 0.017 | 13246 |
| 1737156900 | 0.023899 | -0.001101 | -4.40 | 0.0297 | 0.0297 | 0.0165 | 14262 |
| 1737070500 | 0.025 | 0.0075 | 42.86 | 0.017 | 0.025 | 0.0155 | 18640 |
| 1736984100 | 0.0175 | 0 | 0.00 | 0.018 | 0.028 | 0.0175 | 2573 |
| 1736897700 | 0.0175 | -0.0025 | -12.50 | 0.028 | 0.0295 | 0.0158 | 11870 |
| 1736811300 | 0.02 | 0.0025 | 14.29 | 0.02 | 0.025 | 0.02 | 70785 |
| 1736552100 | 0.0175 | 0 | 0.00 | 0.025 | 0.025 | 0.0131 | 15494 |
| 1736379300 | 0.0175 | -0.014 | -44.44 | 0.0314 | 0.0314 | 0.013 | 112325 |
| 1736292900 | 0.0315 | 0.0212 | 205.83 | 0.0179 | 0.0588 | 0.0138 | 473985 |
| 1736206500 | 0.0103 | 0.0012 | 13.19 | 0.014 | 0.02 | 0.009 | 92941 |
| 1735947300 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 601 |
| 1735860900 | 0.0091 | -0.003255 | -26.35 | 0.0087 | 0.013 | 0.0087 | 20855 |
| 1735688100 | 0.012355 | 0.001755 | 16.56 | 0.010001 | 0.013 | 0.0087 | 5145 |
| 1735601700 | 0.0106 | 0.0006 | 6.00 | 0.0105 | 0.0106 | 0.01 | 1299 |
| 1735342500 | 0.01 | -0.0049 | -32.89 | 0.0106 | 0.0106 | 0.0087 | 17452 |
| 1735256100 | 0.0149 | 0.004434 | 42.37 | 0.0083 | 0.0149 | 0.0083 | 5185 |
| 1735077840 | 0.010466 | 0 | 0.00 | 0.010466 | 0.010466 | 0.010466 | 0 |
| 1734996900 | 0.010466 | -0.004434 | -29.76 | 0.014 | 0.018 | 0.0081 | 75578 |
| 1734737700 | 0.0149 | 0.00565 | 61.08 | 0.01 | 0.015 | 0.00925 | 87135 |
| 1734651300 | 0.00925 | -0.00045 | -4.64 | 0.01 | 0.01 | 0.00925 | 3100 |
| 1734564900 | 0.0097 | 0.0012 | 14.12 | 0.0097 | 0.0097 | 0.009699 | 5028 |
| 1734478500 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1734392100 | 0.0085 | -1.5E-5 | -0.18 | 0.0085 | 0.0085 | 0.0085 | 1001 |
| 1734132900 | 0.008515 | -8.6E-5 | -1.00 | 0.0085 | 0.0086 | 0.0085 | 2500 |
| 1734046500 | 0.0086009 | -9.9E-5 | -1.14 | 0.0086 | 0.0086009 | 0.0086 | 564 |
| 1733960100 | 0.0087 | -0.0013 | -13.00 | 0.01 | 0.01 | 0.0085 | 23706 |
| 1733873700 | 0.01 | 0.0014 | 16.28 | 0.01 | 0.01 | 0.009 | 3899 |
| 1733787300 | 0.0086 | 0.00029 | 3.49 | 0.01 | 0.01 | 0.0086 | 3463 |
| 1733528100 | 0.00831 | -0.00169 | -16.90 | 0.0083 | 0.00831 | 0.0083 | 2025 |
| 1733441700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733355300 | 0.01 | 0.0017 | 20.48 | 0.0114 | 0.0114 | 0.01 | 11530 |
| 1733268900 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 27 |
| 1733182500 | 0.0083 | 0.0001 | 1.22 | 0.0083 | 0.0083 | 0.0083 | 700 |
| 1732917840 | 0.0082 | 0 | 0.00 | 0.01 | 0.01 | 0.0082 | 91 |
| 1732750500 | 0.0082 | 0 | 0.00 | 0.0082 | 0.009 | 0.0082 | 2750 |
| 1732664100 | 0.0082 | 0 | 0.00 | 0.009 | 0.009 | 0.0082 | 2093 |
| 1732577700 | 0.0082 | -0.0008 | -8.89 | 0.0086 | 0.009 | 0.0082 | 19548 |
| 1732318500 | 0.009 | 0.0009 | 11.11 | 0.0081 | 0.009 | 0.0081 | 6235 |
| 1732232100 | 0.0081 | -0.0001 | -1.22 | 0.0081 | 0.0081 | 0.0081 | 242 |
| 1732145700 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0081 | 11565 |
| 1732059300 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1731972900 | 0.0082 | -0.0001 | -1.20 | 0.0084 | 0.009 | 0.0082 | 23304 |
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
