Premium
AerSale Corporation (ASLE)
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 | 0.085 | 1.24269005848 | 6.84 | 6.98 | 6.55 | 223437 | 6.79114789 | CS |
| 4 | 0.85 | 13.9917695473 | 6.075 | 6.98 | 5.96 | 244955 | 6.63766672 | CS |
| 12 | 1.305 | 23.2206405694 | 5.62 | 6.98 | 5.575 | 298669 | 6.30203733 | CS |
| 26 | 1.295 | 23.0017761989 | 5.63 | 6.98 | 4.53 | 375357 | 5.56534142 | CS |
| 52 | -1.935 | -21.8397291196 | 8.86 | 9.79 | 4.53 | 422200 | 6.73807645 | CS |
| 156 | -6.835 | -49.6729651163 | 13.76 | 21.76 | 4.53 | 337951 | 11.63869028 | CS |
| 260 | -6.065 | -46.6897613549 | 12.99 | 24.2 | 4.53 | 280846 | 12.1725818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 6.93 | 0.2 | 2.97 | 6.72 | 6.98 | 6.72 | 159070 |
| 1738625700 | 6.73 | -0.04 | -0.59 | 6.65 | 6.79 | 6.55 | 310664 |
| 1738366500 | 6.77 | -0.03 | -0.44 | 6.77 | 6.865 | 6.665 | 250497 |
| 1738280100 | 6.8 | 0.01 | 0.15 | 6.81 | 6.875 | 6.655 | 187872 |
| 1738193700 | 6.79 | -0.04 | -0.59 | 6.84 | 6.86 | 6.69 | 228885 |
| 1738107300 | 6.83 | 0.02 | 0.29 | 6.81 | 6.87 | 6.725 | 305703 |
| 1738020900 | 6.81 | -0.05 | -0.73 | 6.81 | 6.95 | 6.76 | 461495 |
| 1737761700 | 6.86 | 0.04 | 0.59 | 6.89 | 6.91 | 6.82 | 217219 |
| 1737675300 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737588900 | 6.82 | 0.07 | 1.04 | 6.73 | 6.83 | 6.63 | 239741 |
| 1737502500 | 6.75 | 0.2 | 3.05 | 6.6 | 6.76 | 6.54 | 203888 |
| 1737156900 | 6.55 | 0.1 | 1.55 | 6.49 | 6.55 | 6.45 | 305795 |
| 1737070500 | 6.45 | -0.01 | -0.15 | 6.47 | 6.49 | 6.41 | 142233 |
| 1736984100 | 6.46 | 0.04 | 0.62 | 6.5 | 6.5386 | 6.42 | 181628 |
| 1736897700 | 6.42 | 0.02 | 0.31 | 6.46 | 6.46 | 6.26 | 179982 |
| 1736811300 | 6.4 | 0.1 | 1.59 | 6.28 | 6.46 | 6.2699999 | 222864 |
| 1736552100 | 6.3 | 0.19 | 3.11 | 6.04 | 6.37 | 6.04 | 352230 |
| 1736379300 | 6.11 | 0.02 | 0.33 | 6.07 | 6.13 | 5.96 | 247418 |
| 1736292900 | 6.09 | -0.03 | -0.49 | 6.13 | 6.18 | 6.04 | 245641 |
| 1736206500 | 6.12 | -0.11 | -1.77 | 6.25 | 6.305 | 6.105 | 197155 |
| 1735947300 | 6.23 | 0.07 | 1.14 | 6.22 | 6.29 | 6.12 | 164854 |
| 1735860900 | 6.16 | -0.14 | -2.22 | 6.35 | 6.4 | 6.08 | 288197 |
| 1735688100 | 6.3 | 0.15 | 2.44 | 6.19 | 6.4 | 6.16 | 306177 |
| 1735601700 | 6.15 | 0.02 | 0.33 | 6.05 | 6.2 | 5.97 | 507279 |
| 1735342500 | 6.13 | -0.06 | -0.97 | 6.18 | 6.2 | 5.97 | 436033 |
| 1735256100 | 6.19 | -0.11 | -1.75 | 6.25 | 6.26 | 6.11 | 232255 |
| 1735077840 | 6.3 | 0.17 | 2.77 | 6.14 | 6.38 | 6.04 | 240029 |
| 1734996900 | 6.13 | -0.07 | -1.13 | 6.2 | 6.29 | 6.04 | 484125 |
| 1734737700 | 6.2 | 0.08 | 1.31 | 6.1 | 6.2699999 | 6.03 | 417757 |
| 1734651300 | 6.12 | 0.02 | 0.33 | 6.18 | 6.195 | 6.03 | 524138 |
| 1734564900 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.2699999 | 6.03 | 423033 |
| 1734478500 | 6.2699999 | 0.1 | 1.62 | 6.2 | 6.2699999 | 6.09 | 205530 |
| 1734392100 | 6.17 | 0.02 | 0.33 | 6.21 | 6.2771 | 6.135 | 138755 |
| 1734132900 | 6.15 | 0.01 | 0.16 | 6.14 | 6.21 | 6.04 | 244868 |
| 1734046500 | 6.14 | -0.06 | -0.97 | 6.14 | 6.24 | 6.09 | 364118 |
| 1733960100 | 6.2 | -0.09 | -1.43 | 6.29 | 6.38 | 6.15 | 214177 |
| 1733873700 | 6.29 | 0.25 | 4.14 | 6.0599999 | 6.385 | 5.98 | 306753 |
| 1733787300 | 6.04 | -0.16 | -2.58 | 6.19 | 6.3299 | 5.99 | 390467 |
| 1733528100 | 6.2 | 0.06 | 0.98 | 6.18 | 6.205 | 6.05 | 164227 |
| 1733441700 | 6.14 | -0.15 | -2.38 | 6.24 | 6.3 | 6.09 | 124275 |
| 1733355300 | 6.29 | 0.19 | 3.11 | 6.14 | 6.3099999 | 6.13 | 152171 |
| 1733268900 | 6.1 | -0.33 | -5.13 | 6.43 | 6.44 | 6.0599999 | 280130 |
| 1733182500 | 6.43 | 0.13 | 2.06 | 6.3099999 | 6.54 | 6.18 | 391641 |
| 1732917840 | 6.3 | 0.05 | 0.80 | 6.28 | 6.3841 | 6.245 | 94710 |
| 1732750500 | 6.25 | -0.03 | -0.48 | 6.3099999 | 6.3944 | 6.21 | 154372 |
| 1732664100 | 6.28 | -0.16 | -2.48 | 6.39 | 6.49 | 6.0199999 | 352344 |
| 1732577700 | 6.44 | -0.13 | -1.98 | 6.65 | 6.65 | 6.42 | 231725 |
| 1732318500 | 6.57 | 0.17 | 2.66 | 6.42 | 6.59 | 6.35 | 651040 |
| 1732232100 | 6.4 | 0.21 | 3.39 | 6.23 | 6.45 | 6.18 | 486169 |
| 1732145700 | 6.19 | 0.08 | 1.31 | 6.13 | 6.22 | 6.0599999 | 456544 |
| 1732059300 | 6.11 | 0.1 | 1.66 | 6 | 6.13 | 5.995 | 513049 |
| 1731972900 | 6.01 | -0.05 | -0.83 | 6.07 | 6.1 | 5.8099999 | 557024 |
| 1731713700 | 6.0599999 | 0.15 | 2.54 | 5.98 | 6.08 | 5.75 | 499707 |
| 1731627300 | 5.91 | 0.13 | 2.25 | 5.79 | 5.945 | 5.7 | 405151 |
| 1731540900 | 5.78 | 0.14 | 2.48 | 5.69 | 5.8099999 | 5.575 | 274827 |
| 1731454500 | 5.64 | -0.04 | -0.70 | 5.66 | 5.76 | 5.5599999 | 462972 |
| 1731368100 | 5.68 | 0.18 | 3.27 | 5.58 | 5.85 | 5.55 | 441898 |
| 1731108900 | 5.5 | -0.4 | -6.78 | 5.4 | 6.1299 | 5.34 | 576027 |
| 1731022500 | 5.9 | -0.06 | -1.01 | 6.01 | 6.13 | 5.82 | 354251 |
| 1730936100 | 5.96 | 0.25 | 4.38 | 5.9 | 5.99 | 5.8258 | 445072 |
| 1730849700 | 5.71 | 0.29 | 5.35 | 5.41 | 5.71 | 5.4 | 305253 |
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
