Premium
Actelis Networks Inc (ASNS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 49.5652173913 | 1.15 | 1.77 | 1.09 | 4811040 | 1.32880765 | CS |
| 4 | 0.5091 | 42.0431084317 | 1.2109 | 1.77 | 1.01 | 1208901 | 1.30712593 | CS |
| 12 | 0.36 | 26.4705882353 | 1.36 | 1.77 | 1.01 | 543959 | 1.30743237 | CS |
| 26 | -0.28 | -14 | 2 | 2.21 | 1.01 | 1057495 | 1.51709863 | CS |
| 52 | 0.57 | 49.5652173913 | 1.15 | 4.6 | 0.3598 | 1637314 | 2.14375077 | CS |
| 156 | -29.38 | -94.4694533762 | 31.1 | 39.4 | 0.3598 | 629745 | 2.79025268 | CS |
| 260 | -29.38 | -94.4694533762 | 31.1 | 39.4 | 0.3598 | 444006 | 2.79025268 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 1.74 | 0.4 | 29.85 | 1.44 | 1.74 | 1.44 | 4865160 |
| 1735688100 | 1.34 | 0.04 | 3.08 | 1.74 | 1.77 | 1.31 | 15867186 |
| 1735601700 | 1.3 | 0.19 | 17.12 | 1.2263 | 1.3899999 | 1.16 | 2939673 |
| 1735342500 | 1.11 | -0.02 | -1.77 | 1.1906 | 1.2 | 1.1 | 298373 |
| 1735256100 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.154 | 1.09 | 138927 |
| 1735077840 | 1.15 | -0.02 | -1.71 | 1.17 | 1.1886 | 1.1299999 | 134852 |
| 1734996900 | 1.17 | 0.14 | 13.59 | 1.07 | 1.195 | 1.06 | 981581 |
| 1734737700 | 1.03 | 0.01 | 0.98 | 1.0445 | 1.0799 | 1.01 | 171415 |
| 1734651300 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 1.01 | 79631 |
| 1734564900 | 1.03 | -0.04 | -3.74 | 1.0588 | 1.07 | 1.03 | 83684 |
| 1734478500 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1.0501 | 87961 |
| 1734392100 | 1.1 | -0.05 | -4.35 | 1.155 | 1.1593 | 1.06 | 194198 |
| 1734132900 | 1.15 | -0.04 | -3.36 | 1.19 | 1.2 | 1.1399999 | 128708 |
| 1734046500 | 1.19 | 0.04 | 3.48 | 1.1645 | 1.19 | 1.16 | 46940 |
| 1733960100 | 1.15 | -0.03 | -2.54 | 1.21 | 1.21 | 1.1399999 | 133513 |
| 1733873700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.1399999 | 238535 |
| 1733787300 | 1.17 | 0 | 0.00 | 1.18 | 1.1868 | 1.16 | 49081 |
| 1733528100 | 1.17 | -0.03 | -2.50 | 1.2 | 1.22 | 1.1299999 | 104774 |
| 1733441700 | 1.2 | -0.01 | -0.83 | 1.2109 | 1.23 | 1.18 | 81179 |
| 1733355300 | 1.21 | -0.02 | -1.63 | 1.248 | 1.27 | 1.21 | 233163 |
| 1733268900 | 1.23 | -0.04 | -3.15 | 1.25 | 1.26 | 1.2218 | 37319 |
| 1733182500 | 1.27 | 0.04 | 3.25 | 1.22 | 1.31 | 1.205 | 120094 |
| 1732917840 | 1.23 | -0.04 | -3.15 | 1.25 | 1.26 | 1.22 | 30594 |
| 1732750500 | 1.27 | 0.04 | 3.25 | 1.24 | 1.32 | 1.19 | 208370 |
| 1732664100 | 1.23 | -0.05 | -3.91 | 1.26 | 1.27 | 1.2001 | 75512 |
| 1732577700 | 1.28 | 0.07 | 5.79 | 1.29 | 1.35 | 1.2 | 1280948 |
| 1732318500 | 1.21 | 0.02 | 1.68 | 1.2 | 1.23 | 1.17 | 62124 |
| 1732232100 | 1.19 | 0 | 0.00 | 1.2 | 1.2241 | 1.17 | 67024 |
| 1732145700 | 1.19 | -0.02 | -1.65 | 1.2 | 1.2031 | 1.15 | 99857 |
| 1732059300 | 1.21 | 0.03 | 2.54 | 1.17 | 1.23 | 1.15 | 69995 |
| 1731972900 | 1.18 | -0.09 | -7.09 | 1.2898 | 1.2898 | 1.15 | 290852 |
| 1731713700 | 1.27 | -0.06 | -4.51 | 1.31 | 1.35 | 1.23 | 308117 |
| 1731627300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.3799999 | 1.28 | 196606 |
| 1731540900 | 1.37 | -0.01 | -0.72 | 1.3803 | 1.3899999 | 1.35 | 49264 |
| 1731454500 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.3899999 | 1.35 | 48394 |
| 1731368100 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.36 | 78606 |
| 1731108900 | 1.42 | 0.05 | 3.65 | 1.352 | 1.42 | 1.33 | 141690 |
| 1731022500 | 1.37 | 0.01 | 0.74 | 1.36 | 1.3799999 | 1.33 | 59172 |
| 1730936100 | 1.36 | 0.03 | 2.26 | 1.315 | 1.4 | 1.315 | 146098 |
| 1730849700 | 1.33 | -0.02 | -1.48 | 1.33 | 1.37 | 1.31 | 47079 |
| 1730763300 | 1.35 | 0.05 | 3.85 | 1.32 | 1.365 | 1.3 | 111564 |
| 1730500500 | 1.3 | 0.02 | 1.56 | 1.31 | 1.32 | 1.285 | 56726 |
| 1730414100 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.235 | 155336 |
| 1730327700 | 1.29 | -0.03 | -2.27 | 1.321 | 1.3307 | 1.29 | 194222 |
| 1730241300 | 1.32 | -0.02 | -1.49 | 1.33 | 1.34 | 1.305 | 137267 |
| 1730154900 | 1.34 | 0.04 | 3.08 | 1.325 | 1.37 | 1.3 | 276047 |
| 1729895700 | 1.3 | -0.07 | -5.11 | 1.37 | 1.37 | 1.3 | 145844 |
| 1729809300 | 1.37 | 0.02 | 1.48 | 1.36 | 1.3799999 | 1.34 | 119796 |
| 1729722900 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.31 | 165298 |
| 1729636500 | 1.35 | -0.03 | -2.17 | 1.351 | 1.3798999 | 1.31 | 158489 |
| 1729550100 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.45 | 1.37 | 109921 |
| 1729290900 | 1.45 | 0.05 | 3.57 | 1.3899999 | 1.455 | 1.3799999 | 217760 |
| 1729204500 | 1.4 | 0.02 | 1.45 | 1.33 | 1.45 | 1.33 | 279436 |
| 1729118100 | 1.3799999 | 0.09 | 6.98 | 1.3 | 1.3899999 | 1.26 | 667842 |
| 1729031700 | 1.29 | -0.08 | -5.84 | 1.36 | 1.3899999 | 1.285 | 2343896 |
| 1728945300 | 1.37 | 0.03 | 2.24 | 1.32 | 1.3799999 | 1.29 | 107037 |
| 1728686100 | 1.34 | -0.06 | -4.29 | 1.3799999 | 1.3799999 | 1.29 | 265450 |
| 1728599700 | 1.4 | 0.02 | 1.45 | 1.36 | 1.42 | 1.36 | 82669 |
| 1728513300 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.42 | 1.3799999 | 101052 |
| 1728426900 | 1.43 | 0.03 | 2.14 | 1.4 | 1.43 | 1.3799999 | 77391 |
| 1728340500 | 1.4 | 0 | 0.00 | 1.3998 | 1.405 | 1.36 | 195916 |
| 1728081300 | 1.4 | -0.01 | -0.71 | 1.45 | 1.45 | 1.3799999 | 100234 |
| 1727994900 | 1.41 | -0.05 | -3.42 | 1.45 | 1.45 | 1.3899999 | 156610 |
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
