Premium
AerSale Corporation (ASLE)
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 | -0.06 | -0.952380952381 | 6.3 | 6.5 | 6.16 | 330775 | 6.32449547 | CS |
| 4 | -0.24 | -3.7037037037 | 6.48 | 6.69 | 5.96 | 351394 | 6.32635169 | CS |
| 12 | 0.01 | 0.16051364366 | 6.23 | 7.52 | 5.93 | 294245 | 6.50182857 | CS |
| 26 | -0.65 | -9.43396226415 | 6.89 | 7.93 | 5.93 | 277325 | 6.80810596 | CS |
| 52 | 0.3 | 5.05050505051 | 5.94 | 9.12 | 5.56 | 349432 | 7.1110951 | CS |
| 156 | -8.67 | -58.1488933602 | 14.91 | 16.6899 | 4.53 | 425824 | 8.69522987 | CS |
| 260 | -6.67 | -51.6653756778 | 12.91 | 24.2 | 4.53 | 328244 | 10.56074748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 6.18 | -0.16 | -2.52 | 6.34 | 6.3663999 | 6.16 | 364905 |
| 1781044500 | 6.34 | -0.08 | -1.17 | 6.43 | 6.5 | 6.22 | 409196 |
| 1780958100 | 6.415 | 0.04 | 0.71 | 6.37 | 6.45 | 6.345 | 274676 |
| 1780698900 | 6.37 | 0.02 | 0.31 | 6.33 | 6.475 | 6.32 | 304202 |
| 1780612500 | 6.35 | 0.08 | 1.28 | 6.3 | 6.386 | 6.235 | 300797 |
| 1780526100 | 6.2699999 | -0.16 | -2.49 | 6.5 | 6.5 | 6.155 | 366041 |
| 1780439700 | 6.43 | -0.09 | -1.38 | 6.5199999 | 6.65 | 6.38 | 441143 |
| 1780353300 | 6.5199999 | -0.07 | -1.06 | 6.54 | 6.54 | 6.41 | 218072 |
| 1780094100 | 6.59 | -0.03 | -0.45 | 6.62 | 6.69 | 6.505 | 287139 |
| 1780007700 | 6.62 | 0.2 | 3.12 | 6.37 | 6.64 | 6.37 | 303922 |
| 1779921300 | 6.42 | 0.08 | 1.26 | 6.4 | 6.565 | 6.36 | 396423 |
| 1779834900 | 6.34 | 0.1 | 1.60 | 6.29 | 6.48 | 6.24 | 399103 |
| 1779489300 | 6.24 | 0.09 | 1.46 | 6.19 | 6.295 | 6.15 | 420640 |
| 1779402900 | 6.15 | 0.11 | 1.82 | 6.0199999 | 6.218 | 5.96 | 274131 |
| 1779316500 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.09 | 5.96 | 357263 |
| 1779230100 | 6.0199999 | -0.25 | -3.99 | 6.25 | 6.34 | 6.01 | 412753 |
| 1779143700 | 6.2699999 | -0.13 | -2.03 | 6.45 | 6.53 | 6.26 | 438201 |
| 1778884500 | 6.4 | -0.06 | -0.93 | 6.39 | 6.46 | 6.36 | 470996 |
| 1778798100 | 6.46 | -0.02 | -0.31 | 6.48 | 6.5601 | 6.445 | 236777 |
| 1778711700 | 6.48 | 0.04 | 0.62 | 6.44 | 6.57 | 6.29 | 281061 |
| 1778625300 | 6.44 | -0.07 | -1.08 | 6.5 | 6.5199999 | 6.3949999 | 261626 |
| 1778538900 | 6.51 | -0.04 | -0.61 | 6.66 | 6.68 | 6.44 | 371855 |
| 1778279700 | 6.55 | -0.78 | -10.64 | 6.44 | 6.87 | 6.17 | 825204 |
| 1778193300 | 7.33 | 0.02 | 0.27 | 7.35 | 7.52 | 7.295 | 452332 |
| 1778106900 | 7.31 | 0.13 | 1.81 | 7.24 | 7.395 | 6.9201 | 383911 |
| 1778020500 | 7.18 | 0.39 | 5.74 | 6.85 | 7.18 | 6.82 | 248978 |
| 1777934100 | 6.79 | -0.06 | -0.88 | 6.91 | 6.91 | 6.725 | 259208 |
| 1777674900 | 6.85 | 0.13 | 1.93 | 6.75 | 6.86 | 6.69 | 241962 |
| 1777588500 | 6.72 | 0.09 | 1.36 | 6.63 | 6.755 | 6.63 | 154560 |
| 1777502100 | 6.63 | -0.2 | -2.93 | 6.745 | 6.82 | 6.585 | 189512 |
| 1777415700 | 6.83 | 0 | 0.00 | 6.83 | 6.88 | 6.72 | 172005 |
| 1777329300 | 6.83 | -0.05 | -0.73 | 6.87 | 6.95 | 6.83 | 231643 |
| 1777070100 | 6.88 | 0.07 | 1.03 | 6.8 | 6.88 | 6.73 | 185289 |
| 1776983700 | 6.81 | -0.04 | -0.58 | 6.86 | 6.895 | 6.735 | 195279 |
| 1776897300 | 6.85 | 0.06 | 0.88 | 6.88 | 6.9 | 6.8 | 193056 |
| 1776810900 | 6.79 | -0.14 | -2.02 | 6.91 | 6.94 | 6.725 | 249008 |
| 1776724500 | 6.93 | -0.01 | -0.14 | 6.9 | 6.94 | 6.79 | 238943 |
| 1776465300 | 6.94 | 0.2 | 2.97 | 6.85 | 7.05 | 6.84 | 219653 |
| 1776378900 | 6.74 | -0.31 | -4.40 | 6.93 | 7.12 | 6.725 | 244061 |
| 1776292500 | 7.05 | -0.01 | -0.14 | 7.03 | 7.105 | 6.835 | 240019 |
| 1776206100 | 7.06 | 0.34 | 5.06 | 6.73 | 7.06 | 6.715 | 300264 |
| 1776119700 | 6.72 | 0.12 | 1.82 | 6.5599999 | 6.75 | 6.5599999 | 196464 |
| 1775860500 | 6.6 | 0.01 | 0.15 | 6.58 | 6.615 | 6.5 | 116852 |
| 1775774100 | 6.59 | 0.1 | 1.54 | 6.42 | 6.675 | 6.42 | 233135 |
| 1775687700 | 6.49 | 0.16 | 2.53 | 6.49 | 6.665 | 6.4349999 | 288007 |
| 1775601300 | 6.33 | 0.03 | 0.48 | 6.2699999 | 6.375 | 6.205 | 329833 |
| 1775514900 | 6.3 | 0.13 | 2.11 | 6.17 | 6.305 | 6.15 | 160679 |
| 1775169300 | 6.17 | -0.06 | -0.96 | 6.14 | 6.29 | 6.11 | 196557 |
| 1775082900 | 6.23 | 0.01 | 0.16 | 6.22 | 6.35 | 6.22 | 238927 |
| 1774996500 | 6.22 | 0.18 | 2.98 | 6.14 | 6.285 | 6.13 | 176931 |
| 1774910100 | 6.04 | -0.11 | -1.79 | 6.22 | 6.28 | 5.93 | 355613 |
| 1774650900 | 6.15 | -0.05 | -0.81 | 6.16 | 6.205 | 6.1 | 346079 |
| 1774564500 | 6.2 | -0.17 | -2.67 | 6.3099999 | 6.34 | 6.175 | 289850 |
| 1774478100 | 6.37 | 0.11 | 1.76 | 6.34 | 6.38 | 6.28 | 215354 |
| 1774391700 | 6.26 | -0.03 | -0.48 | 6.21 | 6.29 | 6.2 | 327519 |
| 1774305300 | 6.29 | 0.13 | 2.11 | 6.29 | 6.335 | 6.19 | 319858 |
| 1774046100 | 6.16 | -0.12 | -1.91 | 6.28 | 6.275 | 6.14 | 867752 |
| 1773959700 | 6.28 | -0.03 | -0.48 | 6.23 | 6.35 | 6.13 | 236581 |
| 1773873300 | 6.3099999 | -0.02 | -0.32 | 6.3 | 6.4 | 6.29 | 258861 |
| 1773786900 | 6.33 | 0.04 | 0.64 | 6.35 | 6.38 | 6.26 | 267536 |
| 1773700500 | 6.29 | 0.05 | 0.80 | 6.3 | 6.34 | 6.23 | 233038 |
| 1773441300 | 6.24 | 0.11 | 1.79 | 6.15 | 6.25 | 6.07 | 462966 |
| 1773354900 | 6.13 | -0.32 | -4.89 | 6.33 | 6.4 | 6.05 | 429757 |
| 1773268500 | 6.445 | 0 | 0.08 | 6.35 | 6.55 | 6.35 | 251357 |
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.
