Premium
AeroVironment Inc (AVAV)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.22 | -10.6703506348 | 152.01 | 157.82 | 135.17 | 418934 | 149.33130017 | CS |
| 4 | -39 | -22.3124892728 | 174.79 | 188.79 | 135.17 | 413724 | 162.5890668 | CS |
| 12 | -24.55 | -15.3112136709 | 160.34 | 188.79 | 135.17 | 440178 | 163.41868731 | CS |
| 26 | -55.93 | -29.1727519299 | 191.72 | 236.5999 | 135.17 | 419159 | 180.37540321 | CS |
| 52 | 0.79 | 0.585185185185 | 135 | 236.5999 | 129.59 | 399167 | 177.67272061 | CS |
| 156 | 59.8 | 78.6945650744 | 75.99 | 236.5999 | 69.68 | 297536 | 133.99296778 | CS |
| 260 | 85.07 | 167.724763407 | 50.72 | 236.5999 | 45 | 263610 | 117.31460548 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 142.63 | -6.99 | -4.67 | 148.83 | 150.83 | 141.66999 | 516584 |
| 1740785700 | 149.62 | -2.24 | -1.48 | 150.1 | 153.22999 | 147.225 | 444108 |
| 1740699300 | 151.86 | -1.79 | -1.16 | 155.87 | 157.19999 | 151.6 | 255881 |
| 1740612900 | 153.65 | 1.96 | 1.29 | 150 | 157.82 | 150 | 372167 |
| 1740526500 | 151.69 | -1.21 | -0.79 | 151.5 | 153.68 | 145.965 | 472258 |
| 1740440100 | 152.9 | -1.89 | -1.22 | 156.47999 | 156.47999 | 149.02 | 327237 |
| 1740180900 | 154.79 | -3.34 | -2.11 | 160.02 | 160.25 | 153.1635 | 331423 |
| 1740094500 | 158.13 | -0.71 | -0.45 | 157.49 | 159.41999 | 154.41 | 272943 |
| 1740008100 | 158.84 | 3.54 | 2.28 | 156.94 | 161.61 | 156.19999 | 467727 |
| 1739921700 | 155.3 | -1.69 | -1.08 | 158.44999 | 158.44999 | 153.97 | 482282 |
| 1739576100 | 156.99 | -4.35 | -2.70 | 159.94999 | 161.33 | 156.4 | 465179 |
| 1739489700 | 161.34 | -6.36 | -3.79 | 168.25 | 168.6 | 159.37 | 625347 |
| 1739403300 | 167.69999 | -11.65 | -6.50 | 176.4 | 178.8 | 162.94999 | 698024 |
| 1739316900 | 179.35 | -2.8 | -1.54 | 181 | 181.02 | 176.9825 | 248618 |
| 1739230500 | 182.15 | 5.22 | 2.95 | 177.47 | 182.65 | 175.86 | 253250 |
| 1738971300 | 176.93 | -2.14 | -1.20 | 178.095 | 180.2999 | 176.06 | 229858 |
| 1738884900 | 179.07 | -6.89 | -3.71 | 187.68 | 188.2 | 176.35 | 397678 |
| 1738798500 | 185.96 | -0.16 | -0.09 | 188.54 | 188.54 | 183.39 | 342439 |
| 1738712100 | 186.12 | 13.14 | 7.60 | 181.99 | 188.79 | 178.3376 | 535370 |
| 1738625700 | 172.98 | -7.17 | -3.98 | 175.84 | 181.8464 | 172.98 | 376968 |
| 1738366500 | 180.15 | 8.17 | 4.75 | 174 | 182.6 | 171.53 | 400115 |
| 1738280100 | 171.98 | 0.7 | 0.41 | 172.25 | 173.89 | 170.5 | 228713 |
| 1738193700 | 171.28 | -3.76 | -2.15 | 175.14 | 177.158 | 169 | 274728 |
| 1738107300 | 175.04 | -1.51 | -0.85 | 178.6 | 179.68 | 172.99 | 228364 |
| 1738020900 | 176.545 | -3.82 | -2.12 | 176 | 178.925 | 170.17 | 378701 |
| 1737761700 | 180.36 | 2.48 | 1.39 | 182.25 | 182.25 | 179.2321 | 317550 |
| 1737675300 | 177.88 | 0 | 0.00 | 177.88 | 177.88 | 177.88 | 0 |
| 1737588900 | 177.88 | 0.36 | 0.20 | 178.38 | 179.49 | 175.845 | 365041 |
| 1737502500 | 177.52 | 8.78 | 5.20 | 172.26 | 177.53 | 172 | 432307 |
| 1737156900 | 168.74 | 3.35 | 2.03 | 167.96 | 170.88 | 164.9 | 317441 |
| 1737070500 | 165.38999 | -2.14 | -1.28 | 168 | 168.61 | 163.16999 | 288466 |
| 1736984100 | 167.53 | 2.87 | 1.74 | 168.4 | 171 | 166.26679 | 365296 |
| 1736897700 | 164.66 | 2.55 | 1.57 | 163.72999 | 168.9689 | 163 | 283037 |
| 1736811300 | 162.11 | -2.92 | -1.77 | 162.5 | 162.5 | 157.25 | 423185 |
| 1736552100 | 165.03 | 1.62 | 0.99 | 161.915 | 167.25 | 160.84 | 324097 |
| 1736379300 | 163.41 | 0.37 | 0.23 | 160.79 | 164 | 158.04 | 314335 |
| 1736292900 | 163.04 | -0.69 | -0.42 | 163.85 | 168 | 161.5496 | 325344 |
| 1736206500 | 163.72999 | 2.72 | 1.69 | 163.22999 | 163.9199 | 160.52099 | 320978 |
| 1735947300 | 161.01 | 4.56 | 2.91 | 158.15 | 161.555 | 157.205 | 335005 |
| 1735860900 | 156.44999 | 2.56 | 1.66 | 157.87 | 161.705 | 155.28 | 315949 |
| 1735688100 | 153.88999 | -1.29 | -0.83 | 156.74 | 157.46 | 153.71 | 266231 |
| 1735601700 | 155.18 | -2.48 | -1.57 | 155.27 | 155.94999 | 152.76 | 341048 |
| 1735342500 | 157.66 | -3.84 | -2.38 | 161.31 | 161.49 | 154.62 | 339509 |
| 1735256100 | 161.5 | 1.38 | 0.86 | 158.38 | 162.2074 | 158 | 269442 |
| 1735077840 | 160.12 | -1.08 | -0.67 | 161.12 | 161.85499 | 158.71 | 165493 |
| 1734996900 | 161.19999 | -2.83 | -1.73 | 164.44999 | 164.44999 | 159.32 | 389122 |
| 1734737700 | 164.03 | 2.19 | 1.35 | 159.3424 | 165.6199 | 159.02 | 1330662 |
| 1734651300 | 161.84 | 5.78 | 3.70 | 156.57 | 161.85 | 156.07 | 518500 |
| 1734564900 | 156.06 | -7.98 | -4.86 | 163.945 | 164.8051 | 155.32 | 800628 |
| 1734478500 | 164.04 | -4.76 | -2.82 | 167.99 | 168.24 | 159.6249 | 719298 |
| 1734392100 | 168.8 | 12.3 | 7.86 | 159.8749 | 172.08 | 159.22 | 1090785 |
| 1734132900 | 156.5 | 2.62 | 1.70 | 153 | 156.6 | 151.41999 | 602946 |
| 1734046500 | 153.88 | -0.47 | -0.30 | 155.12 | 156.725 | 152.1887 | 477597 |
| 1733960100 | 154.35 | 0.63 | 0.41 | 153.5632 | 155.97 | 150.5 | 770096 |
| 1733873700 | 153.72 | -6.7 | -4.18 | 159.5 | 160.2375 | 153 | 942730 |
| 1733787300 | 160.41999 | -2.91 | -1.78 | 162.654 | 164.88 | 159.72999 | 720431 |
| 1733528100 | 163.33 | -2.29 | -1.38 | 164.01 | 166.72989 | 161 | 765264 |
| 1733441700 | 165.62 | -31.27 | -15.88 | 175 | 180.83 | 162.27 | 2496436 |
| 1733355300 | 196.89 | 3.79 | 1.96 | 194.03 | 199.2 | 192.29 | 684911 |
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
