Premium
AeroVironment Inc (AVAV)
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 | -3.47 | -2.00612823033 | 172.97 | 184.55 | 164.56 | 903086 | 171.37140998 | CS |
| 4 | 8.48 | 5.26642653087 | 161.02 | 217.77 | 158.85 | 1301675 | 190.79239949 | CS |
| 12 | -25.89 | -13.2504222325 | 195.39 | 222.4 | 156 | 1155370 | 186.29955821 | CS |
| 26 | -63.51 | -27.2563409296 | 233.01 | 408.25 | 156 | 1469017 | 233.90914015 | CS |
| 52 | -20.67 | -10.8692222748 | 190.17 | 417.86 | 156 | 1383353 | 256.0309646 | CS |
| 156 | 76.08 | 81.4386640976 | 93.42 | 417.86 | 89.14 | 702863 | 222.23819253 | CS |
| 260 | 58.75 | 53.0474040632 | 110.75 | 417.86 | 52.03 | 517301 | 196.86565714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 169.61 | 2.5 | 1.50 | 170.8 | 172.99 | 163.94 | 1560688 |
| 1781735700 | 167.11 | 0.4 | 0.24 | 166 | 172.16 | 165 | 773917 |
| 1781649300 | 166.71 | -5.24 | -3.05 | 170.58 | 171.6 | 164.56 | 1041812 |
| 1781562900 | 171.95 | 1.37 | 0.80 | 174.41 | 176 | 169.4001 | 965564 |
| 1781303700 | 170.58 | -13.11 | -7.14 | 183.62 | 183.62 | 170.18 | 1050078 |
| 1781217300 | 183.69 | 10.76 | 6.22 | 172.97 | 184.55 | 170.1001 | 684061 |
| 1781130900 | 172.93 | -3.58 | -2.03 | 173.89 | 177.5 | 172 | 812243 |
| 1781044500 | 176.51 | -8.17 | -4.42 | 184.34 | 186.88 | 169 | 1109414 |
| 1780958100 | 184.68 | -1.24 | -0.67 | 187 | 190.22 | 183.93 | 905356 |
| 1780698900 | 185.92 | -18.48 | -9.04 | 199.29 | 200.87 | 181.2 | 1121839 |
| 1780612500 | 204.4 | 12.93 | 6.75 | 190 | 205.552 | 189.12 | 1020654 |
| 1780526100 | 191.47 | -12.88 | -6.30 | 201.51 | 201.51 | 189.13 | 1329900 |
| 1780439700 | 204.35 | 0.26 | 0.13 | 203.9 | 204.51 | 196.6 | 1107132 |
| 1780353300 | 204.09 | -3.15 | -1.52 | 204.5 | 208.94 | 198.14 | 1373740 |
| 1780094100 | 207.24 | -7.15 | -3.34 | 216.19 | 216.275 | 196.22 | 2734660 |
| 1780007700 | 214.39 | 33.11 | 18.26 | 199.935 | 217.77 | 195.55 | 4137811 |
| 1779921300 | 181.28 | -0.98 | -0.54 | 182.5 | 183 | 175.56 | 1113783 |
| 1779834900 | 182.26 | 8.03 | 4.61 | 182.81 | 187.515 | 175.5 | 1645586 |
| 1779489300 | 174.23 | 11.14 | 6.83 | 164.16 | 174.505 | 164.11009 | 1164993 |
| 1779402900 | 163.09 | -0.78 | -0.48 | 161.02 | 165.27 | 158.85 | 639290 |
| 1779316500 | 163.87 | 3.64 | 2.27 | 161.35 | 164.38 | 157.25 | 728248 |
| 1779230100 | 160.22999 | -1.29 | -0.80 | 161 | 162.03 | 157.005 | 720325 |
| 1779143700 | 161.52 | 3.52 | 2.23 | 158.11 | 164.31 | 158.07 | 929393 |
| 1778884500 | 158 | -7.27 | -4.40 | 162.31 | 163.07499 | 157.11 | 933165 |
| 1778798100 | 165.27 | 4.28 | 2.66 | 160.5 | 166.99 | 160 | 969066 |
| 1778711700 | 160.99 | -7.87 | -4.66 | 166.41999 | 166.41999 | 156 | 1369590 |
| 1778625300 | 168.86 | 2.41 | 1.45 | 167.61 | 173.47 | 164.51 | 1210841 |
| 1778538900 | 166.44999 | -1.84 | -1.09 | 164.75 | 168.3363 | 158.3 | 1390736 |
| 1778279700 | 168.29 | 0.11 | 0.07 | 167.92 | 169.92 | 164.61 | 918577 |
| 1778193300 | 168.18 | -6.19 | -3.55 | 174.275 | 174.275 | 165.5 | 1102381 |
| 1778106900 | 174.37 | 7.68 | 4.61 | 167.46 | 178 | 166.02 | 1424225 |
| 1778020500 | 166.69 | -13.57 | -7.53 | 182.05 | 182.5 | 166.5 | 1761560 |
| 1777934100 | 180.26 | -4.71 | -2.55 | 185.725 | 185.725 | 177.67 | 1290124 |
| 1777674900 | 184.97 | -10.05 | -5.15 | 194.99 | 195.8499 | 184 | 1073558 |
| 1777588500 | 195.02 | 11.52 | 6.28 | 185.84 | 195.51 | 184.26 | 1110890 |
| 1777502100 | 183.5 | -8.84 | -4.60 | 191.67 | 191.72 | 181.7 | 825226 |
| 1777415700 | 192.34 | -3.4 | -1.74 | 193.015 | 193.015 | 185.53 | 875567 |
| 1777329300 | 195.74 | -0.54 | -0.28 | 195.5 | 200.859 | 193.625 | 707060 |
| 1777070100 | 196.28 | -5.63 | -2.79 | 203.92 | 203.92 | 195.32 | 865876 |
| 1776983700 | 201.91 | -8.19 | -3.90 | 207.89 | 209.365 | 196.74 | 1061675 |
| 1776897300 | 210.1 | 0.03 | 0.01 | 216.76 | 219.2 | 206.2913 | 1307214 |
| 1776810900 | 210.07 | 12.84 | 6.51 | 203 | 222.4 | 201.22 | 2447603 |
| 1776724500 | 197.23 | 5.81 | 3.04 | 190.81 | 198.5999 | 189.49 | 1007976 |
| 1776465300 | 191.42 | -10.57 | -5.23 | 204.675 | 208.65 | 186.1801 | 1584708 |
| 1776378900 | 201.99 | 3.57 | 1.80 | 203.31 | 207.23 | 197.7 | 1081666 |
| 1776292500 | 198.42 | 3.9 | 2.00 | 196.875 | 200.26 | 194.1901 | 812220 |
| 1776206100 | 194.52 | 0.13 | 0.07 | 198.9 | 201.98 | 192.52 | 953002 |
| 1776119700 | 194.39 | 14.67 | 8.16 | 177.02 | 194.8215 | 177 | 1276086 |
| 1775860500 | 179.72 | 2.02 | 1.14 | 178.42 | 182 | 174.73 | 834750 |
| 1775774100 | 177.7 | -9.24 | -4.94 | 187.5 | 187.5 | 175.87 | 1264218 |
| 1775687700 | 186.94 | 0.09 | 0.05 | 194.77 | 197.04 | 183.8401 | 1455048 |
| 1775601300 | 186.85 | -2.41 | -1.27 | 186.55 | 187.78 | 181.3501 | 631365 |
| 1775514900 | 189.26 | 4.9 | 2.66 | 185 | 191.75 | 184.885 | 651921 |
| 1775169300 | 184.36 | 0.86 | 0.47 | 176.62 | 186.24 | 176.29 | 721384 |
| 1775082900 | 183.5 | 0.45 | 0.25 | 187.85 | 191.8 | 182.45 | 915199 |
| 1774996500 | 183.05 | 6.08 | 3.44 | 179.87 | 185 | 176.24 | 1032843 |
| 1774910100 | 176.97 | -7.46 | -4.04 | 186.9 | 186.9 | 175.415 | 1173354 |
| 1774650900 | 184.43 | -11.48 | -5.86 | 192.13 | 193.9327 | 183.8455 | 866804 |
| 1774564500 | 195.91 | -3.11 | -1.56 | 195.39 | 200.3 | 193.89 | 994182 |
| 1774478100 | 199.02 | 2.84 | 1.45 | 202.795 | 203.96 | 198.36 | 1023280 |
| 1774391700 | 196.18 | -10.09 | -4.89 | 203.53 | 205.165 | 194.8 | 1247515 |
| 1774305300 | 206.27 | 8.55 | 4.32 | 198.62 | 211.5 | 196.7551 | 1681324 |
| 1774046100 | 197.72 | -13.63 | -6.45 | 207.41 | 209.73 | 193.52 | 1348150 |
| 1773959700 | 211.35 | -4.5 | -2.08 | 210.095 | 214 | 205.0001 | 1875904 |
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.
