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 | -0.37 | -5.10344827586 | 7.25 | 7.263 | 6.34 | 15666 | 6.87322306 | CS |
| 4 | 1.26 | 22.4199288256 | 5.62 | 7.45 | 5.255 | 16798 | 6.25522651 | CS |
| 12 | 0.04 | 0.584795321637 | 6.84 | 7.45 | 4.62 | 28800 | 6.23129202 | CS |
| 26 | -1.7 | -19.8135198135 | 8.58 | 10.21 | 4.62 | 27517 | 7.01207522 | CS |
| 52 | -3.1 | -31.0621242485 | 9.98 | 13.63 | 4.62 | 25186 | 7.84091858 | CS |
| 156 | -46.48 | -87.1064467766 | 53.36 | 63.44 | 2.164 | 54982 | 17.96557771 | CS |
| 260 | -51.12 | -88.1379310345 | 58 | 149.0976 | 2.164 | 68719 | 45.56639484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 7.05 | 0.28 | 4.13 | 6.79 | 7.3199 | 6.37 | 56113 |
| 1738884900 | 6.7705 | -0.04 | -0.58 | 6.85 | 6.8975 | 6.34 | 20011 |
| 1738798500 | 6.81 | -0.13 | -1.87 | 6.93 | 7.263 | 6.6701 | 11972 |
| 1738712100 | 6.94 | 0.22 | 3.27 | 6.7 | 7.1499 | 6.7 | 3381 |
| 1738625700 | 6.72 | -0.29 | -4.14 | 6.89 | 7 | 6.42 | 11344 |
| 1738366500 | 7.01 | -0.24 | -3.31 | 7.25 | 7.26 | 6.45 | 31620 |
| 1738280100 | 7.25 | 0.95 | 15.08 | 6.25 | 7.45 | 6.12 | 22875 |
| 1738193700 | 6.3 | -0.05 | -0.79 | 6.33 | 6.62 | 6.3 | 21641 |
| 1738107300 | 6.35 | 0.18 | 2.92 | 5.9 | 6.35 | 5.88 | 12611 |
| 1738020900 | 6.17 | -0.11 | -1.75 | 6.23 | 6.2699999 | 5.8071 | 9386 |
| 1737761700 | 6.28 | 0.36 | 6.08 | 6.24 | 6.45 | 6.1127 | 10000 |
| 1737675300 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737588900 | 5.92 | -0.47 | -7.36 | 6.29 | 6.4 | 5.9 | 15470 |
| 1737502500 | 6.39 | 0.52 | 8.86 | 5.84 | 6.39 | 5.83 | 14831 |
| 1737156900 | 5.87 | -0.08 | -1.34 | 5.95 | 6.08 | 5.8099999 | 8221 |
| 1737070500 | 5.95 | 0.4 | 7.21 | 5.69 | 5.95 | 5.5 | 23762 |
| 1736984100 | 5.55 | 0.07 | 1.28 | 5.66 | 5.983 | 5.5101 | 15857 |
| 1736897700 | 5.4801 | -0.03 | -0.54 | 5.62 | 5.8337 | 5.47 | 12119 |
| 1736811300 | 5.51 | -0.25 | -4.34 | 5.7699999 | 5.82 | 5.255 | 40929 |
| 1736552100 | 5.76 | 0.04 | 0.70 | 5.62 | 6.24 | 5.62 | 16334 |
| 1736379300 | 5.72 | -0.24 | -4.03 | 5.83 | 5.89 | 5.71 | 17748 |
| 1736292900 | 5.96 | -0.17 | -2.77 | 6.05 | 6.25 | 5.96 | 36589 |
| 1736206500 | 6.13 | -0.11 | -1.76 | 6.15 | 6.25 | 5.97 | 27337 |
| 1735947300 | 6.24 | 0.58 | 10.25 | 5.79 | 6.25 | 5.725 | 11506 |
| 1735860900 | 5.66 | -0.36 | -5.98 | 6 | 6.1185 | 5.66 | 20512 |
| 1735688100 | 6.0199999 | -0.37 | -5.79 | 6.29 | 6.4 | 6 | 18004 |
| 1735601700 | 6.39 | 0.35 | 5.79 | 6.01 | 6.3949999 | 6.01 | 34829 |
| 1735342500 | 6.04 | -0.26 | -4.13 | 6.0199999 | 6.35 | 6.0199999 | 17390 |
| 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 | 6.35 | 6.43 | 5.95 | 44456 |
| 1734737700 | 7.03 | 1.82 | 34.93 | 5.11 | 7.03 | 4.62 | 133616 |
| 1734651300 | 5.21 | -0.64 | -10.94 | 5.82 | 5.8322 | 4.85 | 27558 |
| 1734564900 | 5.85 | 0.05 | 0.86 | 5.72 | 6.3734 | 5.72 | 18271 |
| 1734478500 | 5.8 | -0.24 | -3.97 | 6 | 6.13 | 5.5 | 58038 |
| 1734392100 | 6.04 | -0.05 | -0.82 | 6.04 | 6.09 | 5.7101 | 27670 |
| 1734132900 | 6.09 | 0.35 | 6.10 | 5.72 | 6.144 | 5.7 | 68101 |
| 1734046500 | 5.74 | -0.63 | -9.89 | 6.19 | 6.5399 | 5.72 | 13476 |
| 1733960100 | 6.37 | -0.07 | -1.09 | 6.34 | 6.75 | 6.172 | 19571 |
| 1733873700 | 6.44 | 0.14 | 2.22 | 6.47 | 6.65 | 6.1434 | 57327 |
| 1733787300 | 6.3 | -0.22 | -3.42 | 6.97 | 6.97 | 6.03 | 40622 |
| 1733528100 | 6.5231 | 0.97 | 17.53 | 5.6 | 6.74 | 5.32 | 39199 |
| 1733441700 | 5.55 | -0.07 | -1.25 | 5.63 | 5.92 | 5.5 | 24447 |
| 1733355300 | 5.62 | -0.12 | -2.09 | 5.69 | 6.14 | 5.61 | 44334 |
| 1733268900 | 5.74 | 0.01 | 0.17 | 5.67 | 6.0199 | 5.5599999 | 40991 |
| 1733182500 | 5.73 | -0.26 | -4.34 | 5.98 | 6.245 | 5.71 | 62861 |
| 1732917840 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.98 | 15654 |
| 1732750500 | 6.03 | -0.02 | -0.33 | 5.97 | 6.365 | 5.9 | 16295 |
| 1732664100 | 6.05 | -0.13 | -2.10 | 6.25 | 6.86 | 5.9 | 73326 |
| 1732577700 | 6.18 | -0.38 | -5.79 | 6.54 | 6.8151 | 6.1001 | 35250 |
| 1732318500 | 6.5599999 | -0.18 | -2.67 | 6.71 | 7.0035 | 6.5199999 | 30323 |
| 1732232100 | 6.74 | 0.11 | 1.66 | 6.62 | 6.76 | 6.473 | 37394 |
| 1732145700 | 6.63 | 0.17 | 2.63 | 6.51 | 7 | 6.4599 | 25843 |
| 1732059300 | 6.46 | -0.35 | -5.14 | 6.82 | 6.82 | 6.46 | 21073 |
| 1731972900 | 6.81 | -0.07 | -1.02 | 6.81 | 7 | 6.48 | 47276 |
| 1731713700 | 6.88 | 0.04 | 0.58 | 6.84 | 7 | 6.72 | 5099 |
| 1731627300 | 6.84 | -0.2 | -2.84 | 6.85 | 6.99 | 6.65 | 23252 |
| 1731540900 | 7.04 | 0.1 | 1.44 | 6.94 | 7.23 | 6.67 | 23780 |
| 1731454500 | 6.94 | -0.27 | -3.74 | 7.03 | 7.36 | 6.9 | 36483 |
| 1731368100 | 7.21 | -0.79 | -9.88 | 8 | 8.01 | 6.95 | 35964 |
| 1731108900 | 8 | -0.1 | -1.23 | 7.31 | 8.21 | 7.02 | 43414 |
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
