Premium
authID Inc (AUID)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 18.1996086106 | 5.11 | 7.03 | 4.62 | 54350 | 6.75264227 | CS |
| 4 | 0.01 | 0.16583747927 | 6.03 | 7.03 | 4.62 | 40817 | 6.18150337 | CS |
| 12 | -0.77 | -11.3069016153 | 6.81 | 8.44 | 4.62 | 33336 | 6.72767447 | CS |
| 26 | -2.86 | -32.1348314607 | 8.9 | 10.95 | 4.62 | 26690 | 7.4569006 | CS |
| 52 | -3.59 | -37.2793354102 | 9.63 | 13.63 | 4.62 | 24736 | 8.06583035 | CS |
| 156 | -129.88 | -95.556209535 | 135.92 | 136.64 | 2.164 | 59244 | 23.47809973 | CS |
| 260 | -51.96 | -89.5862068966 | 58 | 149.0976 | 2.164 | 70262 | 45.88980084 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 6.04 | -0.26 | -4.13 | 6.25 | 6.35 | 6.04 | 12411 |
| 1735256100 | 6.3 | 0.13 | 2.11 | 6.14 | 6.32 | 6.13 | 11783 |
| 1735077840 | 6.17 | -0.23 | -3.59 | 6.41 | 6.51 | 6.15 | 27545 |
| 1734996900 | 6.4 | -0.63 | -8.96 | 6.345 | 6.43 | 5.95 | 40817 |
| 1734737700 | 7.03 | 1.82 | 34.93 | 4.93 | 7.03 | 4.93 | 132744 |
| 1734651300 | 5.21 | -0.64 | -10.94 | 5.78 | 5.8322 | 4.85 | 27239 |
| 1734564900 | 5.85 | 0.05 | 0.86 | 5.84 | 6.3734 | 5.84 | 17873 |
| 1734478500 | 5.8 | -0.24 | -3.97 | 6 | 6.13 | 5.5 | 58004 |
| 1734392100 | 6.04 | -0.05 | -0.82 | 6.09 | 6.09 | 5.7101 | 27663 |
| 1734132900 | 6.09 | 0.35 | 6.10 | 5.945 | 6.144 | 5.7 | 67644 |
| 1734046500 | 5.74 | -0.63 | -9.89 | 6.35 | 6.5399 | 5.72 | 12568 |
| 1733960100 | 6.37 | -0.07 | -1.09 | 6.65 | 6.75 | 6.172 | 18368 |
| 1733873700 | 6.44 | 0.14 | 2.22 | 6.4 | 6.65 | 6.1434 | 56464 |
| 1733787300 | 6.3 | -0.22 | -3.42 | 6.61 | 6.8553 | 6.03 | 37569 |
| 1733528100 | 6.5231 | 0.97 | 17.53 | 5.7699999 | 6.74 | 5.32 | 39179 |
| 1733441700 | 5.55 | -0.07 | -1.25 | 5.63 | 5.92 | 5.5 | 24295 |
| 1733355300 | 5.62 | -0.12 | -2.09 | 5.69 | 6.14 | 5.61 | 44334 |
| 1733268900 | 5.74 | 0.01 | 0.17 | 5.75 | 6.0199 | 5.62 | 40555 |
| 1733182500 | 5.73 | -0.26 | -4.34 | 6.232 | 6.245 | 5.71 | 61689 |
| 1732917840 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.98 | 15469 |
| 1732750500 | 6.03 | -0.02 | -0.33 | 5.97 | 6.365 | 5.93 | 16290 |
| 1732664100 | 6.05 | -0.13 | -2.10 | 6.3199 | 6.86 | 5.9 | 73137 |
| 1732577700 | 6.18 | -0.38 | -5.79 | 6.7 | 6.8151 | 6.1001 | 34350 |
| 1732318500 | 6.5599999 | -0.18 | -2.67 | 6.805 | 7.0035 | 6.5199999 | 30318 |
| 1732232100 | 6.74 | 0.11 | 1.66 | 6.76 | 6.76 | 6.473 | 37246 |
| 1732145700 | 6.63 | 0.17 | 2.63 | 6.5 | 7 | 6.4599 | 25767 |
| 1732059300 | 6.46 | -0.35 | -5.14 | 6.65 | 6.77 | 6.46 | 21071 |
| 1731972900 | 6.81 | -0.07 | -1.02 | 6.81 | 6.9418 | 6.48 | 47206 |
| 1731713700 | 6.88 | 0.04 | 0.58 | 6.865 | 6.88 | 6.72 | 4381 |
| 1731627300 | 6.84 | -0.2 | -2.84 | 6.925 | 6.99 | 6.65 | 23054 |
| 1731540900 | 7.04 | 0.1 | 1.44 | 7.02 | 7.23 | 6.67 | 23710 |
| 1731454500 | 6.94 | -0.27 | -3.74 | 6.9001 | 7.36 | 6.9 | 35751 |
| 1731368100 | 7.21 | -0.79 | -9.88 | 8 | 8.01 | 6.95 | 35962 |
| 1731108900 | 8 | -0.1 | -1.23 | 7.31 | 8.21 | 7.02 | 35800 |
| 1731022500 | 8.1 | 0 | 0.00 | 8 | 8.34 | 7.98 | 36481 |
| 1730936100 | 8.1 | -0.02 | -0.25 | 7.99 | 8.44 | 7.9 | 20347 |
| 1730849700 | 8.1199999 | 0.32 | 4.10 | 7.99 | 8.21 | 7.945 | 32255 |
| 1730763300 | 7.8 | 0.03 | 0.39 | 7.5 | 7.9899 | 7.1 | 60899 |
| 1730500500 | 7.77 | 0.67 | 9.44 | 7.13 | 7.87 | 6.95 | 33666 |
| 1730414100 | 7.1 | -0.3 | -4.05 | 7.45 | 7.49 | 6.65 | 41370 |
| 1730327700 | 7.4 | -0.01 | -0.13 | 7.2846 | 7.65 | 7.2 | 27446 |
| 1730241300 | 7.41 | 0.45 | 6.47 | 7.1 | 7.41 | 6.997 | 8597 |
| 1730154900 | 6.96 | 0.24 | 3.57 | 6.79 | 7.22 | 6.57 | 24124 |
| 1729895700 | 6.72 | -0.13 | -1.90 | 6.86 | 6.9 | 6.67 | 15441 |
| 1729809300 | 6.85 | -0.14 | -2.00 | 7.06 | 7.13 | 6.7592 | 32974 |
| 1729722900 | 6.99 | -0.6 | -7.91 | 7.5 | 7.5996 | 6.9 | 22454 |
| 1729636500 | 7.59 | 0.61 | 8.74 | 6.96 | 7.76 | 6.83 | 45028 |
| 1729550100 | 6.98 | -0.02 | -0.29 | 7.1 | 7.11 | 6.61 | 14170 |
| 1729290900 | 7 | -0.67 | -8.74 | 7.64 | 7.67 | 6.9 | 18631 |
| 1729204500 | 7.67 | -0.08 | -1.03 | 7.92 | 7.92 | 7.35 | 39770 |
| 1729118100 | 7.75 | 1.27 | 19.60 | 6.65 | 8.24 | 6.6259 | 81872 |
| 1729031700 | 6.48 | -0.31 | -4.57 | 6.79 | 6.965 | 6.47 | 19162 |
| 1728945300 | 6.79 | 0.34 | 5.27 | 6.65 | 6.94 | 6.6 | 24036 |
| 1728686100 | 6.45 | 0.25 | 4.03 | 6.35 | 6.65 | 6.35 | 10068 |
| 1728599700 | 6.2 | 0.14 | 2.31 | 6.149 | 6.42 | 6.0199999 | 20742 |
| 1728513300 | 6.0599999 | -0.57 | -8.60 | 6.67 | 6.67 | 6.0599999 | 20111 |
| 1728426900 | 6.63 | -0.16 | -2.36 | 6.86 | 7 | 6.63 | 15580 |
| 1728340500 | 6.79 | -0.21 | -3.00 | 7 | 7 | 6.53 | 18568 |
| 1728081300 | 7 | 0.17 | 2.49 | 6.81 | 7.11 | 6.81 | 17765 |
| 1727994900 | 6.83 | 0.62 | 10.05 | 6.21 | 7.3 | 6.21 | 71960 |
| 1727908500 | 6.2065 | 0.23 | 3.79 | 5.74 | 6.2065 | 5.3586 | 14020 |
| 1727822100 | 5.98 | -0.31 | -4.93 | 6.46 | 6.91 | 5.68 | 26521 |
| 1727735520 | 6.29 | -0.1 | -1.56 | 6.5 | 6.5 | 5.65 | 52241 |
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
