Premium
AST SpaceMobile Inc (ASTS)
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 | -19.11 | -18.5084745763 | 103.25 | 104.49 | 82.12 | 21043110 | 92.10470713 | CS |
| 4 | 5.19 | 6.57378087397 | 78.95 | 133.8599 | 77.08 | 25932658 | 104.83263352 | CS |
| 12 | -10.48 | -11.0758824773 | 94.62 | 133.8599 | 63.43 | 20150386 | 91.32428525 | CS |
| 26 | 1.03 | 1.2393213813 | 83.11 | 133.8599 | 61.4 | 17322232 | 91.79110532 | CS |
| 52 | 48.185 | 134.014740648 | 35.955 | 133.8599 | 35.815 | 14768884 | 77.77767931 | CS |
| 156 | 78.37 | 1358.2322357 | 5.77 | 133.8599 | 1.97 | 10408359 | 47.29635026 | CS |
| 260 | 73.96 | 726.52259332 | 10.18 | 133.8599 | 1.97 | 6912014 | 43.50706796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 82.41 | -15.15 | -15.53 | 97 | 97.7295 | 81.5 | 55013006 |
| 1781217300 | 97.56 | 10.24 | 11.73 | 87.47 | 98.1 | 86.92 | 24497275 |
| 1781130900 | 87.32 | -1.39 | -1.57 | 88.71 | 93.1 | 87.12 | 16064693 |
| 1781044500 | 88.71 | -3.35 | -3.64 | 97.2 | 100.94 | 85.5 | 27084088 |
| 1780958100 | 92.06 | -1.54 | -1.65 | 97.13 | 97.13 | 90.81 | 13642731 |
| 1780698900 | 93.6 | -13.69 | -12.76 | 103.25 | 104.49 | 90.905 | 23926761 |
| 1780612500 | 107.29 | -0.44 | -0.41 | 103.35 | 111.57 | 101.1 | 16814059 |
| 1780526100 | 107.73 | -10.44 | -8.83 | 113.48 | 114.34 | 106.29 | 17745740 |
| 1780439700 | 118.17 | 12.52 | 11.85 | 109.9 | 118.74 | 108.8 | 21311753 |
| 1780353300 | 105.65 | -7.76 | -6.84 | 108.98 | 111.28 | 101.21 | 27157690 |
| 1780094100 | 113.41 | -19.68 | -14.79 | 113.46 | 115.5 | 105.37 | 54873624 |
| 1780007700 | 133.09 | 3.49 | 2.69 | 126.76 | 133.8599 | 122 | 21599059 |
| 1779921300 | 129.6 | 9.9 | 8.27 | 124 | 131.19999 | 118.04 | 36274394 |
| 1779834900 | 119.7 | 13.84 | 13.07 | 112.595 | 127.1 | 112.46 | 48189117 |
| 1779489300 | 105.86 | 9.63 | 10.01 | 98.52 | 107.59 | 98.41 | 30595154 |
| 1779402900 | 96.23 | 6.65 | 7.42 | 89.4 | 97.645 | 88.85 | 24703802 |
| 1779316500 | 89.58 | 1.48 | 1.68 | 87.26 | 92.57 | 86.49 | 19953861 |
| 1779230100 | 88.1 | 1.27 | 1.46 | 85.38 | 90.95 | 78.6579 | 21609073 |
| 1779143700 | 86.83 | 3.16 | 3.78 | 87.78 | 89.96 | 81.83 | 25002063 |
| 1778884500 | 83.67 | 0.66 | 0.80 | 78.95 | 86.149 | 77.08 | 21676561 |
| 1778798100 | 83.01 | 8.2 | 10.96 | 76.65 | 84.505 | 74.55 | 27145529 |
| 1778711700 | 74.81 | 1.85 | 2.54 | 72.665 | 77.675 | 71.6001 | 14949428 |
| 1778625300 | 72.96 | -9.59 | -11.62 | 73.43 | 79.8669 | 69.92 | 32760869 |
| 1778538900 | 82.55 | 7.5 | 9.99 | 78.07 | 84.94 | 75.9 | 39057810 |
| 1778279700 | 75.05 | 9.7 | 14.84 | 66.79 | 75.4 | 66.11 | 22569210 |
| 1778193300 | 65.349999 | -5.33 | -7.54 | 72.38 | 73.7499 | 64.91 | 19387962 |
| 1778106900 | 70.68 | 6.81 | 10.66 | 66.269999 | 71.49 | 65.75 | 18338273 |
| 1778020500 | 63.87 | -4.56 | -6.66 | 68.85 | 68.85 | 63.43 | 19755881 |
| 1777934100 | 68.43 | -2.46 | -3.47 | 70.22 | 70.58 | 68.045 | 12499502 |
| 1777674900 | 70.89 | -3.01 | -4.07 | 74.03 | 74.61 | 70.6101 | 13392644 |
| 1777588500 | 73.9 | 4.05 | 5.80 | 72.28 | 74.36 | 70.14 | 13458932 |
| 1777502100 | 69.85 | -2.03 | -2.82 | 71.21 | 71.23 | 67.49 | 14945740 |
| 1777415700 | 71.88 | -5.32 | -6.89 | 75.5 | 76.61 | 70.99 | 15231430 |
| 1777329300 | 77.2 | 0.8 | 1.05 | 76.76 | 77.8 | 73.9 | 12275350 |
| 1777070100 | 76.4 | -2.35 | -2.98 | 79 | 79.6 | 75.95 | 11825347 |
| 1776983700 | 78.75 | -5.91 | -6.98 | 82.67 | 83.43 | 76.92 | 17402169 |
| 1776897300 | 84.66 | 4.65 | 5.81 | 84.66 | 87.78 | 82.74 | 22027424 |
| 1776810900 | 80.01 | -0.99 | -1.22 | 82.33 | 84.89 | 78.801 | 19855719 |
| 1776724500 | 81 | -4.53 | -5.30 | 74.07 | 81.09 | 73.5 | 39824861 |
| 1776465300 | 85.53 | -5.41 | -5.95 | 89.72 | 91.77 | 84.91 | 19987846 |
| 1776378900 | 90.94 | 4.03 | 4.64 | 87.2 | 91.095 | 86.5 | 18044213 |
| 1776292500 | 86.91 | -1.66 | -1.87 | 88.94 | 88.94 | 84.02 | 17343525 |
| 1776206100 | 88.57 | -10.4 | -10.51 | 102.95 | 104.15 | 87.4 | 33975966 |
| 1776119700 | 98.97 | 4.07 | 4.29 | 93.05 | 100.51 | 92.5 | 12747162 |
| 1775860500 | 94.9 | 3.29 | 3.59 | 92.98 | 98.35 | 91.7355 | 11490884 |
| 1775774100 | 91.61 | -4.85 | -5.03 | 96.26 | 98.5 | 90.61 | 9189990 |
| 1775687700 | 96.46 | 3.89 | 4.20 | 100.6 | 100.7 | 93.5862 | 10848080 |
| 1775601300 | 92.57 | -2.24 | -2.36 | 93.1 | 95.04 | 89.6101 | 9643542 |
| 1775514900 | 94.81 | 2.19 | 2.36 | 93.99 | 99.72 | 92.7701 | 13141403 |
| 1775169300 | 92.62 | 8.63 | 10.28 | 79.205 | 92.94 | 78.912 | 16907082 |
| 1775082900 | 83.99 | 1.12 | 1.35 | 84.53 | 88.45 | 83.075 | 11927586 |
| 1774996500 | 82.87 | 9.05 | 12.26 | 77.24 | 83.275 | 75.93 | 12797550 |
| 1774910100 | 73.82 | -4.85 | -6.16 | 79.85 | 79.86 | 71.85 | 13399349 |
| 1774650900 | 78.67 | -9.19 | -10.46 | 89.44 | 90.25 | 78.5201 | 14718501 |
| 1774564500 | 87.86 | -8.2 | -8.54 | 93.55 | 95.75 | 87.2 | 13352686 |
| 1774478100 | 96.06 | 9.08 | 10.44 | 89.59 | 98.51 | 88.85 | 18031817 |
| 1774391700 | 86.98 | -1.44 | -1.63 | 87.35 | 89.32 | 82.85 | 10121491 |
| 1774305300 | 88.42 | -1.51 | -1.68 | 90.39 | 90.9 | 86.5303 | 12883214 |
| 1774046100 | 89.93 | -4.16 | -4.42 | 94.62 | 96.99 | 86.31 | 16237268 |
| 1773959700 | 94.09 | 3.35 | 3.69 | 88.025 | 95.5 | 86.81 | 10227203 |
| 1773873300 | 90.74 | -4.96 | -5.18 | 94.63 | 96.4 | 90.65 | 9086625 |
| 1773786900 | 95.7 | 6.59 | 7.40 | 89.92 | 97.4 | 89.6 | 13863716 |
| 1773700500 | 89.11 | 2.77 | 3.21 | 88.34 | 90.35 | 85.05 | 8132068 |
| 1773441300 | 86.34 | -0.75 | -0.86 | 89.015 | 92.45 | 85.66 | 8328137 |
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.
