Premium
Aviat Networks Inc (AVNW)
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 | -1.05 | -4.8633626679 | 21.59 | 22.99 | 20.51 | 159899 | 21.89892141 | CS |
| 4 | 1.62 | 8.56236786469 | 18.92 | 22.99 | 18.18 | 166107 | 20.5503772 | CS |
| 12 | -1.91 | -8.50779510022 | 22.45 | 23.7 | 13.92 | 210182 | 18.90725028 | CS |
| 26 | -1.59 | -7.18481699051 | 22.13 | 27.0199 | 13.92 | 173224 | 20.81733937 | CS |
| 52 | -3.97 | -16.1974704202 | 24.51 | 27.0199 | 13.92 | 136740 | 21.52061331 | CS |
| 156 | -11.8 | -36.4873222016 | 32.34 | 38.85 | 12.955 | 126290 | 23.45386891 | CS |
| 260 | -12.09 | -37.0517928287 | 32.63 | 40.43 | 12.955 | 114378 | 26.23408661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 21.07 | -0.1 | -0.47 | 21.21 | 22.03 | 21.04 | 105455 |
| 1783031700 | 21.17 | -1.29 | -5.74 | 22.46 | 22.99 | 21 | 104575 |
| 1782945300 | 22.46 | 0.26 | 1.17 | 21.99 | 22.63 | 21.955 | 131954 |
| 1782858900 | 22.2 | 1.47 | 7.09 | 21.59 | 22.33 | 21.5802 | 297611 |
| 1782772500 | 20.73 | 0.26 | 1.27 | 20.52 | 20.93 | 19.83 | 131273 |
| 1782513300 | 20.47 | 0.1 | 0.49 | 20.2 | 21.25 | 19.9 | 338296 |
| 1782426900 | 20.37 | -0.35 | -1.69 | 20.86 | 21.2883 | 20.23 | 170313 |
| 1782340500 | 20.72 | 0.06 | 0.29 | 20.66 | 21.275 | 20.4601 | 107664 |
| 1782254100 | 20.66 | 0.46 | 2.28 | 19.84 | 20.82 | 19.7 | 158897 |
| 1782167700 | 20.2 | 0.16 | 0.80 | 20.15 | 20.48 | 19.78 | 104753 |
| 1781822100 | 20.04 | 0.08 | 0.40 | 20.41 | 20.69 | 19.59 | 315691 |
| 1781735700 | 19.96 | -0.6 | -2.92 | 20.58 | 21.36 | 19.88 | 111998 |
| 1781649300 | 20.56 | -0.57 | -2.70 | 21.05 | 21.99 | 20.51 | 211752 |
| 1781562900 | 21.13 | 1.76 | 9.09 | 20.91 | 21.99 | 20.18 | 235303 |
| 1781303700 | 19.37 | 0.25 | 1.31 | 19.12 | 19.68 | 18.5 | 135155 |
| 1781217300 | 19.12 | 0.77 | 4.20 | 18.45 | 19.33 | 18.3601 | 131087 |
| 1781130900 | 18.35 | -0.44 | -2.34 | 18.59 | 19.1299 | 18.3 | 96568 |
| 1781044500 | 18.79 | -0.1 | -0.53 | 18.92 | 19.17 | 18.18 | 101584 |
| 1780958100 | 18.89 | 0.85 | 4.71 | 18.33 | 19.41 | 18.33 | 117727 |
| 1780698900 | 18.04 | -1.31 | -6.77 | 19.02 | 19.25 | 17.92 | 176422 |
| 1780612500 | 19.35 | 1.93 | 11.08 | 18 | 19.65 | 18 | 255313 |
| 1780526100 | 17.42 | -0.7 | -3.86 | 18.18 | 18.4 | 17.17 | 250506 |
| 1780439700 | 18.12 | 0.33 | 1.85 | 17.79 | 18.48 | 17.765 | 124865 |
| 1780353300 | 17.79 | 0.02 | 0.11 | 17.77 | 18.14 | 17.64 | 129113 |
| 1780094100 | 17.77 | -0.02 | -0.11 | 17.79 | 17.98 | 17.48 | 178890 |
| 1780007700 | 17.79 | -0.19 | -1.06 | 17.75 | 17.99 | 17.54 | 107870 |
| 1779921300 | 17.98 | 0.05 | 0.28 | 17.97 | 18.2448 | 17.6 | 112678 |
| 1779834900 | 17.93 | 0.34 | 1.93 | 17.71 | 18.055 | 17.58 | 183406 |
| 1779489300 | 17.59 | 1.14 | 6.93 | 16.489999 | 17.6 | 16.489999 | 196619 |
| 1779402900 | 16.45 | 0.46 | 2.88 | 15.84 | 16.579999 | 15.46 | 217967 |
| 1779316500 | 15.99 | 0.27 | 1.72 | 15.85 | 16.399999 | 15.5615 | 128654 |
| 1779230100 | 15.72 | -0.39 | -2.42 | 15.9 | 15.955 | 15.43 | 258396 |
| 1779143700 | 16.11 | 0.11 | 0.69 | 16.239999 | 16.239999 | 15.755 | 200149 |
| 1778884500 | 16 | -0.37 | -2.26 | 16.07 | 16.465 | 15.65 | 376930 |
| 1778798100 | 16.37 | 1.02 | 6.64 | 15.44 | 16.5141 | 15.37 | 294422 |
| 1778711700 | 15.35 | 0.04 | 0.26 | 15.35 | 15.71 | 14.62 | 259531 |
| 1778625300 | 15.31 | -0.55 | -3.47 | 15.73 | 16.07 | 15.15 | 200903 |
| 1778538900 | 15.86 | 0.05 | 0.32 | 15.8 | 16.325 | 15.65 | 233339 |
| 1778279700 | 15.81 | -0.51 | -3.13 | 16.785 | 16.79 | 15.5 | 291440 |
| 1778193300 | 16.32 | -0.15 | -0.91 | 16.5 | 17.33 | 16.28 | 274310 |
| 1778106900 | 16.469999 | 1.38 | 9.15 | 15.21 | 16.585 | 15.12 | 529107 |
| 1778020500 | 15.09 | -7.55 | -33.35 | 14.23 | 16.11 | 13.92 | 1106094 |
| 1777934100 | 22.64 | -0.48 | -2.08 | 22.98 | 23.48 | 22.16 | 239920 |
| 1777674900 | 23.12 | 0.19 | 0.83 | 22.84 | 23.41 | 22.69 | 162935 |
| 1777588500 | 22.93 | 1.44 | 6.70 | 21.57 | 23 | 21.56 | 178547 |
| 1777502100 | 21.49 | 0.08 | 0.37 | 21.42 | 21.87 | 21.2 | 93518 |
| 1777415700 | 21.41 | -1.21 | -5.35 | 22.5 | 22.5 | 20.745 | 159202 |
| 1777329300 | 22.62 | -0.74 | -3.17 | 23.16 | 23.675 | 22.39 | 131617 |
| 1777070100 | 23.36 | 0.73 | 3.23 | 22.61 | 23.57 | 22.39 | 126536 |
| 1776983700 | 22.63 | 0.04 | 0.18 | 22.68 | 22.95 | 22.22 | 181945 |
| 1776897300 | 22.59 | 0.13 | 0.58 | 22.57 | 22.977 | 22.35 | 202322 |
| 1776810900 | 22.46 | -0.04 | -0.18 | 22.69 | 23.15 | 22.255 | 201702 |
| 1776724500 | 22.5 | -0.3 | -1.32 | 22.62 | 22.94 | 22.085 | 226383 |
| 1776465300 | 22.8 | 0.12 | 0.53 | 23.23 | 23.7 | 22.66 | 196229 |
| 1776378900 | 22.68 | 0.03 | 0.13 | 22.8 | 22.99 | 22.32 | 297863 |
| 1776292500 | 22.65 | 0.26 | 1.16 | 22.39 | 22.72 | 22 | 187279 |
| 1776206100 | 22.39 | 0.12 | 0.54 | 22.45 | 22.64 | 22 | 198692 |
| 1776119700 | 22.27 | 0.28 | 1.27 | 21.88 | 22.7458 | 21.88 | 186210 |
| 1775860500 | 21.99 | 0.74 | 3.48 | 21.42 | 22.06 | 21.27 | 282846 |
| 1775774100 | 21.25 | 0.04 | 0.19 | 21.07 | 21.54 | 20.875 | 213938 |
| 1775687700 | 21.21 | 0.63 | 3.06 | 21.48 | 21.75 | 20.95 | 179728 |
| 1775601300 | 20.58 | -0.14 | -0.68 | 20.55 | 21.17 | 20.073 | 174799 |
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.
