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 | -0.0097 | -0.0659863945578 | 14.7 | 15.72 | 13.39 | 5077703 | 14.56581172 | CS |
| 4 | -2.1497 | -12.7654394299 | 16.84 | 19.75 | 13.39 | 5134250 | 16.57160015 | CS |
| 12 | 4.9903 | 51.4463917526 | 9.7 | 19.75 | 9 | 4060891 | 14.71118642 | CS |
| 26 | 13.7303 | 1430.23958333 | 0.96 | 19.75 | 0.4861 | 33003942 | 1.88877645 | CS |
| 52 | 9.4203 | 178.753320683 | 5.27 | 19.75 | 0.4861 | 41218971 | 1.75216613 | CS |
| 156 | 11.6803 | 388.049833887 | 3.01 | 19.75 | 0.292 | 16929936 | 1.99131982 | CS |
| 260 | 8.8103 | 149.835034014 | 5.88 | 19.75 | 0.292 | 15217857 | 1.9900477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169300 | 9.75 | -0.41 | -4.04 | 9.6 | 9.86 | 9.34 | 2559736 |
| 1775082900 | 10.16 | 0.14 | 1.40 | 10.32 | 10.43 | 9.96 | 2426743 |
| 1774996500 | 10.02 | 0.65 | 6.94 | 9.4 | 10.19 | 9.08 | 2482111 |
| 1774910100 | 9.3699999 | -0.49 | -4.92 | 10.05 | 10.14 | 9.085 | 2915204 |
| 1774650900 | 9.855 | -0.56 | -5.33 | 10 | 10 | 9.325 | 4170442 |
| 1774564500 | 10.41 | -0.44 | -4.06 | 10.48 | 10.9 | 10.38 | 2097765 |
| 1774478100 | 10.85 | 0.92 | 9.26 | 10.21 | 10.9 | 10.21 | 2867503 |
| 1774391700 | 9.93 | -0.51 | -4.89 | 10.29 | 10.48 | 9.645 | 2345767 |
| 1774305300 | 10.44 | 0.42 | 4.19 | 10.05 | 10.78 | 9.61 | 3934574 |
| 1774046100 | 10.02 | -0.24 | -2.34 | 10.31 | 10.415 | 9.8699999 | 8362070 |
| 1773959700 | 10.26 | 0.23 | 2.24 | 9.7 | 10.31 | 9.5 | 2361629 |
| 1773873300 | 10.035 | -1.07 | -9.59 | 10.63 | 10.75 | 9.99 | 3256631 |
| 1773786900 | 11.1 | 0.24 | 2.21 | 10.825 | 11.265 | 10.55 | 3135848 |
| 1773700500 | 10.86 | 1.33 | 13.96 | 10.09 | 11.1083 | 10 | 5121136 |
| 1773441300 | 9.53 | 0.7 | 7.93 | 9.36 | 9.97 | 9.155 | 4335259 |
| 1773354900 | 8.83 | -0.4 | -4.33 | 9.0399999 | 9.16 | 8.6304 | 1676623 |
| 1773268500 | 9.23 | 0.25 | 2.78 | 8.96 | 9.45 | 8.94 | 3234775 |
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.
