Premium
AST SpaceMobile Inc (ASTS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.915 | -9.36430317848 | 20.45 | 20.67 | 17.5 | 12096428 | 19.03785559 | CS |
| 4 | -2.7047 | -12.7341723282 | 21.2397 | 25.18 | 17.5 | 7227600 | 21.01671505 | CS |
| 12 | -4.5051 | -19.5533005499 | 23.0401 | 31.22 | 17.5 | 8410428 | 23.37962765 | CS |
| 26 | -0.455 | -2.39599789363 | 18.99 | 39.08 | 16.98 | 12698091 | 26.61355807 | CS |
| 52 | 15.445 | 499.838187702 | 3.09 | 39.08 | 1.97 | 10235096 | 19.45070843 | CS |
| 156 | 13.165 | 245.158286778 | 5.37 | 39.08 | 1.97 | 4724219 | 15.67214473 | CS |
| 260 | 6.905 | 59.3723129837 | 11.63 | 39.08 | 1.97 | 4087742 | 15.18901318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 17.72 | -2.42 | -12.02 | 19.5 | 19.55 | 17.5 | 19194236 |
| 1738107300 | 20.14 | 0.98 | 5.11 | 19.5062 | 20.3095 | 18.7302 | 7709882 |
| 1738020900 | 19.16 | -1.19 | -5.85 | 19.84 | 20.64 | 18.9301 | 9570695 |
| 1737761700 | 20.35 | -2.14 | -9.52 | 20.45 | 20.67 | 19.8 | 11910900 |
| 1737675300 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1737588900 | 22.49 | -0.61 | -2.64 | 23.2 | 23.74 | 22.42 | 7462458 |
| 1737502500 | 23.1 | 2.32 | 11.16 | 21.2899 | 23.12 | 21.2 | 7555558 |
| 1737156900 | 20.78 | -0.22 | -1.05 | 21.38 | 21.5413 | 20.73 | 5143333 |
| 1737070500 | 21 | -0.54 | -2.51 | 21.52 | 21.94 | 20.98 | 3383684 |
| 1736984100 | 21.54 | 1.06 | 5.18 | 21.2 | 22.04 | 20.9516 | 4495758 |
| 1736897700 | 20.48 | -0.59 | -2.80 | 21.47 | 21.9 | 20.3656 | 4832891 |
| 1736811300 | 21.07 | -1.3 | -5.81 | 21.6 | 21.63 | 19.15 | 8885800 |
| 1736552100 | 22.37 | -0.14 | -0.62 | 21.81 | 22.43 | 21.345 | 4025244 |
| 1736379300 | 22.51 | -0.49 | -2.13 | 22.51 | 22.73 | 21.73 | 4613380 |
| 1736292900 | 23 | -1.14 | -4.72 | 23.86 | 24.2729 | 22.81 | 4327688 |
| 1736206500 | 24.14 | 0.17 | 0.71 | 24.1 | 25.18 | 24 | 6762643 |
| 1735947300 | 23.97 | 2.33 | 10.77 | 21.72 | 24.05 | 21.72 | 8547214 |
| 1735860900 | 21.64 | 0.54 | 2.56 | 21.2397 | 22.215 | 20.9 | 4447843 |
| 1735688100 | 21.1 | -0.71 | -3.26 | 22.06 | 22.16 | 20.87 | 5190798 |
| 1735601700 | 21.81 | -1.11 | -4.84 | 22.5 | 22.58 | 20.81 | 8804269 |
| 1735342500 | 22.92 | -1.76 | -7.13 | 24.6 | 25.0541 | 22.82 | 6072907 |
| 1735256100 | 24.68 | 1.19 | 5.07 | 23.38 | 24.85 | 22.85 | 4985253 |
| 1735077840 | 23.49 | 0.24 | 1.03 | 23.29 | 23.79 | 23.02 | 2293361 |
| 1734996900 | 23.25 | 0.37 | 1.62 | 22.98 | 23.4 | 22.06 | 4686329 |
| 1734737700 | 22.88 | -0.12 | -0.52 | 22.59 | 23.5 | 22 | 9283317 |
| 1734651300 | 23 | -0.36 | -1.54 | 23.5601 | 24.26 | 22.88 | 5629153 |
| 1734564900 | 23.36 | -1.42 | -5.73 | 24.695 | 25.85 | 22.77 | 8083476 |
| 1734478500 | 24.78 | 0.48 | 1.98 | 24.3 | 25.68 | 24.0701 | 6957513 |
| 1734392100 | 24.3 | 0.82 | 3.49 | 23.31 | 24.7 | 22.84 | 6647916 |
| 1734132900 | 23.48 | 0.15 | 0.64 | 23.175 | 23.74 | 22.85 | 4658108 |
| 1734046500 | 23.33 | -0.23 | -0.98 | 23.41 | 24.22 | 23.1 | 4023959 |
| 1733960100 | 23.56 | -0.8 | -3.28 | 24.64 | 24.79 | 23.45 | 5069953 |
| 1733873700 | 24.36 | -1.63 | -6.25 | 25.6999 | 26.6753 | 24.33 | 6601104 |
| 1733787300 | 25.985 | 0.66 | 2.63 | 27.75 | 29.3294 | 25.86 | 16451917 |
| 1733528100 | 25.32 | 2.81 | 12.48 | 22.97 | 25.64 | 22.82 | 13039097 |
| 1733441700 | 22.51 | -0.13 | -0.57 | 22.62 | 23.18 | 21.62 | 7136399 |
| 1733355300 | 22.64 | -0.27 | -1.18 | 22.64 | 23.52 | 22.52 | 5270063 |
| 1733268900 | 22.91 | -0.31 | -1.34 | 22.97 | 24.04 | 22.65 | 5550083 |
| 1733182500 | 23.22 | -0.59 | -2.48 | 24.12 | 24.75 | 23.17 | 7321171 |
| 1732917840 | 23.81 | 0.52 | 2.23 | 23.51 | 24.525 | 23.36 | 4237468 |
| 1732750500 | 23.29 | -0.1 | -0.43 | 23.94 | 24.95 | 23.06 | 7171276 |
| 1732664100 | 23.39 | -0.82 | -3.39 | 23.7955 | 24.4 | 22.91 | 8073967 |
| 1732577700 | 24.21 | 0.11 | 0.46 | 24.59 | 26.075 | 23.85 | 10667110 |
| 1732318500 | 24.1 | -0.04 | -0.17 | 23.99 | 24.72 | 23.37 | 5884056 |
| 1732232100 | 24.14 | 0.56 | 2.35 | 24.07 | 24.874 | 23.291 | 12878863 |
| 1732145700 | 23.585 | -2.56 | -9.77 | 25.55 | 26.11 | 23.2233 | 9172782 |
| 1732059300 | 26.14 | 0.34 | 1.32 | 24.78 | 26.27 | 24.105 | 7217318 |
| 1731972900 | 25.8 | 1.57 | 6.48 | 24.34 | 26.99 | 23.77 | 14326400 |
| 1731713700 | 24.23 | -2.57 | -9.59 | 22.63 | 24.28 | 21.512 | 17156000 |
| 1731627300 | 26.8 | -1.09 | -3.91 | 29 | 29.65 | 26.37 | 17190133 |
| 1731540900 | 27.89 | 3.63 | 14.96 | 26.01 | 31.22 | 25.74 | 26194245 |
| 1731454500 | 24.26 | -0.5 | -2.02 | 24.56 | 25.4 | 23.902 | 7447758 |
| 1731368100 | 24.76 | 2.77 | 12.60 | 22.6 | 24.88 | 22.34 | 10899216 |
| 1731108900 | 21.99 | 0.54 | 2.49 | 21.55 | 22.16 | 21.1 | 7223055 |
| 1731022500 | 21.455 | -1.07 | -4.73 | 23.0401 | 23.84 | 20.20005 | 21798134 |
| 1730936100 | 22.52 | -1.61 | -6.67 | 24.0581 | 24.1312 | 22.35 | 9943118 |
| 1730849700 | 24.13 | 0.19 | 0.79 | 24.05 | 24.36 | 23.13 | 6404203 |
| 1730763300 | 23.94 | 0.09 | 0.38 | 23.57 | 24.3 | 23.27 | 6506615 |
| 1730500500 | 23.85 | 0.04 | 0.17 | 24.21 | 24.75 | 23.37 | 5988527 |
| 1730414100 | 23.81 | -1.32 | -5.25 | 24.94 | 25.31 | 23.52 | 6699018 |
| 1730327700 | 25.13 | -1.85 | -6.86 | 26.98 | 27.83 | 25.12 | 9112079 |
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
