Premium
Arhaus Inc (ARHS)
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 | 0.85 | 7.39130434783 | 11.5 | 12.35 | 11.26 | 1367842 | 11.75557772 | CS |
| 4 | 2.98 | 31.8036286019 | 9.37 | 12.35 | 8.89 | 1676822 | 10.49328225 | CS |
| 12 | 3.65 | 41.9540229885 | 8.7 | 12.35 | 8.3 | 1436705 | 10.02931014 | CS |
| 26 | -3.76 | -23.339540658 | 16.11 | 16.53 | 8.3 | 1413989 | 10.937371 | CS |
| 52 | 0.1 | 0.816326530612 | 12.25 | 19.81 | 8.3 | 1297432 | 12.94599651 | CS |
| 156 | 4.01 | 48.0815347722 | 8.34 | 19.81 | 4.23 | 899719 | 11.20630726 | CS |
| 260 | -0.15 | -1.2 | 12.5 | 19.81 | 4.23 | 878938 | 11.21673916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 12.35 | 0.49 | 4.13 | 12.07 | 12.395 | 12.02 | 1394746 |
| 1737675300 | 11.86 | 0 | 0.00 | 11.86 | 11.86 | 11.86 | 0 |
| 1737588900 | 11.86 | 0.07 | 0.59 | 11.77 | 12 | 11.72 | 1051666 |
| 1737502500 | 11.79 | 0.15 | 1.29 | 11.6 | 11.81 | 11.28 | 1619397 |
| 1737156900 | 11.64 | 0.23 | 2.02 | 11.5 | 11.73 | 11.26 | 1432462 |
| 1737070500 | 11.41 | 0.21 | 1.88 | 11.19 | 11.435 | 10.86 | 1535323 |
| 1736984100 | 11.2 | 0.26 | 2.38 | 11.38 | 11.421 | 10.99 | 1706535 |
| 1736897700 | 10.94 | 0.08 | 0.74 | 10.88 | 11.17 | 10.75 | 1469114 |
| 1736811300 | 10.86 | -0.02 | -0.18 | 10.81 | 11.005 | 10.34 | 2631089 |
| 1736552100 | 10.88 | 1.42 | 15.01 | 10.86 | 11.285 | 10.5 | 4981063 |
| 1736379300 | 9.46 | 0 | 0.00 | 9.45 | 9.58 | 9.08 | 1268519 |
| 1736292900 | 9.46 | -0.29 | -2.97 | 9.76 | 9.81 | 9.22 | 1478925 |
| 1736206500 | 9.75 | 0.56 | 6.09 | 9.27 | 9.95 | 9.19 | 1449265 |
| 1735947300 | 9.19 | -0.23 | -2.44 | 9.46 | 9.5399999 | 8.985 | 1428501 |
| 1735860900 | 9.42 | 0.02 | 0.21 | 9.6 | 9.8 | 9.35 | 732402 |
| 1735688100 | 9.4 | 0.12 | 1.29 | 9.33 | 9.51 | 9.24 | 1355524 |
| 1735601700 | 9.28 | 0.02 | 0.22 | 9.1199999 | 9.3493 | 8.89 | 1093089 |
| 1735342500 | 9.26 | -0.15 | -1.59 | 9.3699999 | 9.52 | 8.94 | 1596278 |
| 1735256100 | 9.41 | -0.16 | -1.67 | 9.5 | 9.6155 | 9.24 | 891165 |
| 1735077840 | 9.57 | 0.08 | 0.84 | 9.32 | 9.58 | 9.21 | 378260 |
| 1734996900 | 9.49 | -0.15 | -1.56 | 9.5 | 9.7 | 9.315 | 996995 |
| 1734737700 | 9.64 | 0.56 | 6.11 | 8.97 | 9.77 | 8.92 | 2022231 |
| 1734651300 | 9.085 | -0.31 | -3.25 | 9.58 | 9.69 | 8.9 | 1948656 |
| 1734564900 | 9.39 | -0.76 | -7.49 | 10.22 | 10.225 | 9.38 | 1586166 |
| 1734478500 | 10.15 | 0.23 | 2.32 | 9.85 | 10.46 | 9.85 | 1260339 |
| 1734392100 | 9.92 | -0.63 | -5.97 | 10.46 | 10.475 | 9.82 | 1027320 |
| 1734132900 | 10.55 | -0.27 | -2.50 | 11.08 | 11.39 | 10.52 | 1094050 |
| 1734046500 | 10.82 | -0.45 | -3.99 | 11.17 | 11.31 | 10.76 | 965989 |
| 1733960100 | 11.27 | 0.14 | 1.26 | 11.33 | 11.39 | 10.93 | 983389 |
| 1733873700 | 11.13 | 0.11 | 1.00 | 11.01 | 11.335 | 10.84 | 1036419 |
| 1733787300 | 11.02 | 0.5 | 4.75 | 10.6 | 11.17 | 10.6 | 878140 |
| 1733528100 | 10.52 | -0.18 | -1.68 | 10.99 | 11.05 | 10.45 | 869734 |
| 1733441700 | 10.7 | -0.2 | -1.83 | 10.86 | 10.96 | 10.63 | 893287 |
| 1733355300 | 10.9 | 0.15 | 1.40 | 10.71 | 11.05 | 10.7 | 993470 |
| 1733268900 | 10.75 | 0.36 | 3.46 | 10.31 | 10.87 | 10.07 | 826956 |
| 1733182500 | 10.39 | 0.46 | 4.63 | 9.94 | 10.43 | 9.76 | 1107034 |
| 1732917840 | 9.93 | -0.17 | -1.68 | 10.09 | 10.26 | 9.88 | 524268 |
| 1732750500 | 10.1 | 0.11 | 1.10 | 10.01 | 10.405 | 9.94 | 605855 |
| 1732664100 | 9.99 | -0.68 | -6.37 | 10.5 | 10.53 | 9.8699999 | 1441247 |
| 1732577700 | 10.67 | 0.92 | 9.44 | 9.92 | 10.82 | 9.92 | 1352085 |
| 1732318500 | 9.75 | 0.13 | 1.35 | 9.64 | 9.91 | 9.5 | 1031479 |
| 1732232100 | 9.6199999 | -0.09 | -0.93 | 9.71 | 9.82 | 9.4949999 | 1221093 |
| 1732145700 | 9.71 | 0.46 | 4.97 | 9.27 | 9.855 | 9.25 | 1377229 |
| 1732059300 | 9.25 | 0.1 | 1.09 | 9.01 | 9.28 | 8.89 | 807577 |
| 1731972900 | 9.15 | -0.25 | -2.66 | 9.46 | 9.6199999 | 9.09 | 1080809 |
| 1731713700 | 9.4 | -0.18 | -1.88 | 9.77 | 9.77 | 9.21 | 1397850 |
| 1731627300 | 9.58 | -0.11 | -1.14 | 9.67 | 9.85 | 9.3699999 | 1232057 |
| 1731540900 | 9.69 | -0.11 | -1.12 | 9.84 | 10.145 | 9.6649999 | 1353565 |
| 1731454500 | 9.8 | 0.01 | 0.10 | 9.81 | 10.6 | 9.71 | 2794917 |
| 1731368100 | 9.7899999 | 0.11 | 1.14 | 9.68 | 9.99 | 9.59 | 1483501 |
| 1731108900 | 9.68 | -0.02 | -0.21 | 9.34 | 10.07 | 9.2752 | 1630587 |
| 1731022500 | 9.7 | 0.58 | 6.36 | 8.73 | 9.97 | 8.46 | 5280659 |
| 1730936100 | 9.1199999 | 0.14 | 1.56 | 8.96 | 9.1852 | 8.7 | 3243715 |
| 1730849700 | 8.98 | 0.42 | 4.91 | 8.5 | 8.98 | 8.46 | 1469896 |
| 1730763300 | 8.56 | 0.01 | 0.12 | 8.35 | 8.77 | 8.3 | 1297449 |
| 1730500500 | 8.55 | 0.07 | 0.83 | 8.7 | 8.7899999 | 8.435 | 772682 |
| 1730414100 | 8.48 | -0.09 | -1.05 | 8.55 | 8.56 | 8.33 | 1441007 |
| 1730327700 | 8.57 | 0.06 | 0.71 | 8.48 | 8.85 | 8.48 | 2624202 |
| 1730241300 | 8.51 | -0.23 | -2.63 | 8.7 | 8.73 | 8.4949999 | 1066746 |
| 1730154900 | 8.74 | -0.04 | -0.46 | 8.89 | 9.05 | 8.7 | 786090 |
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
