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 | -12.65 | -14.6666666667 | 86.25 | 88.25 | 71.77 | 11324889 | 75.99869608 | CS |
| 4 | -23.4 | -24.1237113402 | 97 | 97.7295 | 63.72 | 22970571 | 79.71448208 | CS |
| 12 | -16.12 | -17.9670084708 | 89.72 | 133.8599 | 63.43 | 23033031 | 88.10099388 | CS |
| 26 | -21.84 | -22.8834870075 | 95.44 | 133.8599 | 63.43 | 18140976 | 91.21274045 | CS |
| 52 | 30.32 | 70.0554528651 | 43.28 | 133.8599 | 36.08 | 15291582 | 80.32159082 | CS |
| 156 | 69.37 | 1639.95271868 | 4.23 | 133.8599 | 1.97 | 10871332 | 49.25976119 | CS |
| 260 | 59.58 | 424.964336662 | 14.02 | 133.8599 | 1.97 | 7159545 | 45.55332338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 73.32 | -0.56 | -0.76 | 74.085 | 74.085 | 71.3 | 7388174 |
| 1783636500 | 73.88 | -1.07 | -1.43 | 75.34 | 75.53 | 71.77 | 10663544 |
| 1783550100 | 74.95 | 0.74 | 1.00 | 73.76 | 77.9699 | 73.2 | 9502874 |
| 1783463700 | 74.21 | -6.43 | -7.97 | 79.12 | 80.09 | 74.1 | 13078175 |
| 1783377300 | 80.64 | -4.49 | -5.27 | 86.25 | 88.25 | 80.11 | 12055063 |
| 1783031700 | 85.13 | -0.97 | -1.13 | 87.33 | 90.6436 | 81.85 | 15961655 |
| 1782945300 | 86.1 | -2.76 | -3.11 | 86.91 | 91.815 | 83.4 | 18192715 |
| 1782858900 | 88.86 | 2.09 | 2.41 | 81.915 | 89.87 | 81.915 | 24145793 |
| 1782772500 | 86.77 | 15.32 | 21.44 | 76.13 | 86.95 | 75.98 | 33283639 |
| 1782513300 | 71.45 | 5.83 | 8.88 | 64.675 | 73.1999 | 64.51 | 22146055 |
| 1782426900 | 65.62 | -2.39 | -3.51 | 68.73 | 68.76 | 63.72 | 22487129 |
| 1782340500 | 68.01 | -4.86 | -6.67 | 72.06 | 72.1 | 67.06 | 21418213 |
| 1782254100 | 72.87 | -0.32 | -0.44 | 71.865 | 77.8 | 71.66 | 21198126 |
| 1782167700 | 73.19 | -7.47 | -9.26 | 79.664 | 79.8 | 72.59 | 28324766 |
| 1781822100 | 80.66 | -4.77 | -5.58 | 85.2 | 85.7 | 77.12 | 31604885 |
| 1781735700 | 85.43 | 3.18 | 3.87 | 86.13 | 88.9499 | 83.192 | 30278133 |
| 1781649300 | 82.25 | -5.32 | -6.08 | 85.73 | 89.6 | 82.11 | 20114857 |
| 1781562900 | 87.57 | 5.16 | 6.26 | 86.03 | 89.76 | 83.985 | 23993941 |
| 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 |
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.
