Premium
Strive Inc (ASST)
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 | 0.08 | 0.616808018504 | 12.97 | 13.11 | 10.53 | 5764904 | 11.4459374 | CS |
| 4 | -1.65 | -11.2244897959 | 14.7 | 17.57 | 10.53 | 5282030 | 13.86650219 | CS |
| 12 | 3.14 | 31.6851664985 | 9.91 | 19.75 | 9.43 | 4557391 | 15.22144641 | CS |
| 26 | 12.2909 | 1619.14108813 | 0.7591 | 19.75 | 0.4861 | 25727409 | 2.46660056 | CS |
| 52 | 9.25 | 243.421052632 | 3.8 | 19.75 | 0.4861 | 40909312 | 1.82980714 | CS |
| 156 | 11.27 | 633.146067416 | 1.78 | 19.75 | 0.292 | 16792153 | 2.1157444 | CS |
| 260 | 7.17 | 121.93877551 | 5.88 | 19.75 | 0.292 | 14938792 | 2.11315584 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 13.11 | 1.09 | 9.07 | 12.83 | 13.8 | 12.63 | 6052580 |
| 1782945300 | 12.02 | 1.11 | 10.17 | 10.84 | 12.25 | 10.84 | 4978039 |
| 1782858900 | 10.91 | -0.71 | -6.11 | 11.14 | 11.23 | 10.53 | 4452640 |
| 1782772500 | 11.62 | 0.28 | 2.47 | 11.63 | 11.95 | 11.08 | 4312123 |
| 1782513300 | 11.34 | -0.06 | -0.53 | 10.86 | 11.79 | 10.8505 | 8818903 |
| 1782426900 | 11.4 | -1.15 | -9.16 | 12.97 | 13.055 | 11.33 | 6262567 |
| 1782340500 | 12.55 | -1.4 | -10.04 | 13.895 | 13.895 | 12.435 | 5233393 |
| 1782254100 | 13.95 | -0.86 | -5.81 | 14.2 | 14.76 | 13.89 | 3375579 |
| 1782167700 | 14.81 | -0.04 | -0.27 | 15.105 | 16.399999 | 14.73 | 4598414 |
| 1781822100 | 14.85 | -0.59 | -3.82 | 15.55 | 15.79 | 14.22 | 6932729 |
| 1781735700 | 15.44 | -0.35 | -2.22 | 15.66 | 16.524999 | 15.355 | 4692186 |
| 1781649300 | 15.79 | -0.88 | -5.28 | 16.469999 | 16.719999 | 15.69 | 3684796 |
| 1781562900 | 16.67 | 1.52 | 10.03 | 16.329999 | 17.57 | 16.219999 | 8407605 |
| 1781303700 | 15.15 | 0.57 | 3.91 | 14.67 | 15.71 | 14.5106 | 4995790 |
| 1781217300 | 14.58 | 0.15 | 1.04 | 14.36 | 14.745 | 13.78 | 4224637 |
| 1781130900 | 14.43 | 0.22 | 1.55 | 14.14 | 14.65 | 13.95 | 4349194 |
| 1781044500 | 14.21 | -1 | -6.57 | 14.66 | 15.24 | 13.65 | 4082799 |
| 1780958100 | 15.21 | 1.29 | 9.27 | 14.94 | 15.66 | 14.73 | 4021202 |
| 1780698900 | 13.92 | -1.1 | -7.32 | 14.5 | 14.5 | 13.39 | 5838276 |
| 1780612500 | 15.02 | 0.28 | 1.90 | 14.7 | 15.72 | 14.7 | 7097046 |
| 1780526100 | 14.74 | -1.38 | -8.56 | 15.81 | 16.129999 | 14.705 | 4983176 |
| 1780439700 | 16.12 | -1.08 | -6.28 | 16.5 | 16.5 | 15.4514 | 5809363 |
| 1780353300 | 17.2 | -0.47 | -2.66 | 16.95 | 17.34 | 16 | 5340454 |
| 1780094100 | 17.67 | -0.13 | -0.73 | 17.24 | 18.52 | 16.9 | 5930193 |
| 1780007700 | 17.8 | -0.02 | -0.11 | 17.255 | 18.29 | 16.559999 | 5636843 |
| 1779921300 | 17.82 | -0.28 | -1.55 | 17.75 | 18.05 | 17.11 | 4127334 |
| 1779834900 | 18.1 | -0.11 | -0.60 | 18.59 | 19.397 | 17.65 | 7040307 |
| 1779489300 | 18.21 | -0.32 | -1.73 | 19.18 | 19.75 | 17.9 | 7781423 |
| 1779402900 | 18.53 | 1.55 | 9.13 | 16.98 | 18.57 | 16.67 | 6773324 |
| 1779316500 | 16.98 | 0.82 | 5.07 | 16.579999 | 17.28 | 16.17 | 3571371 |
| 1779230100 | 16.16 | 0.37 | 2.34 | 15.95 | 16.26 | 15.28 | 2649030 |
| 1779143700 | 15.79 | -1 | -5.96 | 16.37 | 16.37 | 15.4 | 4066964 |
| 1778884500 | 16.79 | -0.92 | -5.19 | 17.115 | 17.19 | 16.329999 | 3106445 |
| 1778798100 | 17.71 | 0.97 | 5.79 | 16.84 | 18.215 | 16.28 | 5346002 |
| 1778711700 | 16.739999 | -0.33 | -1.93 | 16.875 | 17.428 | 16.059999 | 3063541 |
| 1778625300 | 17.07 | -0.88 | -4.90 | 17.49 | 17.49 | 16.239999 | 3563353 |
| 1778538900 | 17.95 | 2.03 | 12.75 | 15.92 | 18.15 | 15.71 | 5434464 |
| 1778279700 | 15.92 | 0.46 | 2.98 | 15.41 | 15.935 | 14.8 | 2435558 |
| 1778193300 | 15.46 | -0.82 | -5.04 | 15.98 | 15.99 | 15.1 | 2459849 |
| 1778106900 | 16.28 | -0.23 | -1.39 | 16.6 | 16.6 | 15.9 | 3009547 |
| 1778020500 | 16.51 | 0.16 | 0.95 | 16.75 | 17.065 | 16.2007 | 2574784 |
| 1777934100 | 16.355 | 0.05 | 0.28 | 16.5606 | 16.78 | 15.87 | 3115288 |
| 1777674900 | 16.309999 | 0.95 | 6.18 | 16 | 16.43 | 15.7 | 3465687 |
| 1777588500 | 15.36 | 0.95 | 6.59 | 14.58 | 15.41 | 14.4323 | 2229559 |
| 1777502100 | 14.41 | -0.87 | -5.69 | 15.47 | 15.47 | 13.82 | 4010990 |
| 1777415700 | 15.28 | -0.41 | -2.61 | 15 | 15.34 | 14.275 | 3111777 |
| 1777329300 | 15.69 | -0.11 | -0.70 | 15.7 | 16.399999 | 15.15 | 2969646 |
| 1777070100 | 15.8 | -0.4 | -2.47 | 16.44 | 16.649999 | 15.53 | 2358982 |
| 1776983700 | 16.2 | -0.46 | -2.76 | 16.379999 | 16.7633 | 15.64 | 3689796 |
| 1776897300 | 16.66 | 1.35 | 8.82 | 16.379999 | 17.89 | 16.36 | 6574379 |
| 1776810900 | 15.31 | -0.31 | -1.98 | 16.1 | 16.219999 | 15.25 | 3444134 |
| 1776724500 | 15.62 | 0.01 | 0.06 | 14.87 | 15.82 | 14.81 | 4104750 |
| 1776465300 | 15.61 | 1.63 | 11.66 | 14.59 | 15.9693 | 14.59 | 7673734 |
| 1776378900 | 13.98 | 0.45 | 3.33 | 13.71 | 14.015 | 12.82 | 3430600 |
| 1776292500 | 13.53 | 1.1 | 8.85 | 12.5 | 13.6 | 12.31 | 4012377 |
| 1776206100 | 12.43 | 0.85 | 7.34 | 12.22 | 13.0585 | 12.13 | 4528178 |
| 1776119700 | 11.58 | 0.95 | 8.94 | 10.42 | 11.62 | 10.15 | 3304854 |
| 1775860500 | 10.63 | 0.99 | 10.27 | 9.95 | 10.7655 | 9.9 | 3740930 |
| 1775774100 | 9.64 | -0.61 | -5.95 | 9.91 | 10.25 | 9.43 | 3521900 |
| 1775687700 | 10.25 | 0.98 | 10.63 | 10.2 | 10.31 | 9.715 | 3760667 |
| 1775601300 | 9.265 | -0.86 | -8.45 | 9.9 | 9.92 | 9 | 3682831 |
| 1775514900 | 10.12 | 0.37 | 3.79 | 9.99 | 10.53 | 9.97 | 2185224 |
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.
