Premium
Aviat Networks Inc (AVNW)
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 | 5.38 | 28.8936627282 | 18.62 | 26.1199 | 18.07 | 229640 | 19.66041677 | CS |
| 4 | 5.14 | 27.2534464475 | 18.86 | 26.1199 | 17.968 | 153149 | 19.24219764 | CS |
| 12 | 9.12 | 61.2903225806 | 14.88 | 26.1199 | 13.5 | 201525 | 17.29714696 | CS |
| 26 | -3 | -11.1111111111 | 27 | 28.6475 | 12.955 | 186528 | 19.12804821 | CS |
| 52 | -4.85 | -16.8110918544 | 28.85 | 38.85 | 12.955 | 141088 | 23.6741611 | CS |
| 156 | -4.55 | -15.9369527145 | 28.55 | 39.8021 | 12.955 | 97563 | 27.28054417 | CS |
| 260 | 10.15 | 73.285198556 | 13.85 | 87.13 | 7.098 | 112826 | 32.18307803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 20.55 | 1 | 5.12 | 19.82 | 20.76 | 19.66 | 473562 |
| 1738625700 | 19.55 | 0.5 | 2.62 | 18.53 | 19.69 | 18.35 | 278233 |
| 1738366500 | 19.05 | 0.36 | 1.93 | 18.75 | 19.57 | 18.75 | 167194 |
| 1738280100 | 18.69 | 0.61 | 3.37 | 18.2 | 19.17 | 18.2 | 120911 |
| 1738193700 | 18.08 | -0.3 | -1.63 | 18.62 | 18.62 | 18.07 | 108300 |
| 1738107300 | 18.38 | -0.14 | -0.76 | 18.63 | 18.63 | 18.06 | 121383 |
| 1738020900 | 18.52 | -0.95 | -4.88 | 19.21 | 19.585 | 18.43 | 135252 |
| 1737761700 | 19.47 | 0.28 | 1.46 | 19.46 | 19.66 | 19.23 | 123914 |
| 1737675300 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
| 1737588900 | 19.19 | -0.18 | -0.93 | 19.48 | 19.92 | 19.185 | 106107 |
| 1737502500 | 19.37 | 0.27 | 1.41 | 19.45 | 19.92 | 19.33 | 186907 |
| 1737156900 | 19.1 | -0.17 | -0.88 | 19.5 | 19.52 | 18.9 | 120276 |
| 1737070500 | 19.27 | 0.23 | 1.21 | 19 | 19.36 | 18.7001 | 97170 |
| 1736984100 | 19.04 | 0.45 | 2.42 | 19.11 | 19.73 | 18.84 | 145552 |
| 1736897700 | 18.59 | 0.05 | 0.27 | 18.79 | 19.065 | 18.28 | 114555 |
| 1736811300 | 18.54 | 0.2 | 1.09 | 18.17 | 18.66 | 18.05 | 95142 |
| 1736552100 | 18.34 | -0.44 | -2.34 | 18.3091 | 18.4312 | 17.968 | 96487 |
| 1736379300 | 18.78 | -0.41 | -2.14 | 18.86 | 19.23 | 18.73 | 112588 |
| 1736292900 | 19.19 | -0.19 | -0.98 | 19.521 | 20.04 | 18.555 | 319186 |
| 1736206500 | 19.38 | 0.98 | 5.33 | 18.635 | 19.46 | 18.635 | 152321 |
| 1735947300 | 18.4 | 0.32 | 1.77 | 18.06 | 18.54 | 17.845 | 85722 |
| 1735860900 | 18.08 | -0.03 | -0.17 | 18.26 | 18.8899 | 17.69 | 251512 |
| 1735688100 | 18.11 | 0.62 | 3.54 | 17.49 | 18.17 | 17.415 | 259067 |
| 1735601700 | 17.49 | -0.33 | -1.85 | 17.64 | 17.705 | 17.15 | 157423 |
| 1735342500 | 17.82 | -0.12 | -0.67 | 17.61 | 17.95 | 17.205 | 177360 |
| 1735256100 | 17.94 | 1.06 | 6.28 | 16.79 | 17.98 | 16.35 | 270631 |
| 1735077840 | 16.88 | -0.03 | -0.18 | 16.91 | 17.055 | 16.704999 | 78229 |
| 1734996900 | 16.91 | 0.06 | 0.36 | 16.79 | 17.34 | 16.69 | 152039 |
| 1734737700 | 16.85 | 0.16 | 0.96 | 16.7949 | 17.255 | 16.54 | 826766 |
| 1734651300 | 16.69 | -0.17 | -1.01 | 17.155 | 17.38 | 16.379999 | 156697 |
| 1734564900 | 16.86 | -0.53 | -3.05 | 17.49 | 17.96 | 16.649999 | 182895 |
| 1734478500 | 17.39 | -0.49 | -2.74 | 17.81 | 17.81 | 16.94 | 204140 |
| 1734392100 | 17.88 | -0.24 | -1.32 | 18.25 | 18.34 | 17.72 | 157453 |
| 1734132900 | 18.12 | 0.23 | 1.29 | 17.91 | 18.35 | 17.73 | 311550 |
| 1734046500 | 17.89 | -0.13 | -0.72 | 18.17 | 18.61 | 17.7 | 296599 |
| 1733960100 | 18.02 | 0.48 | 2.74 | 17.625 | 18.18 | 17.355 | 151917 |
| 1733873700 | 17.54 | -0.17 | -0.96 | 17.4947 | 17.71 | 17.265 | 220170 |
| 1733787300 | 17.71 | 0.33 | 1.90 | 17.5 | 18.155 | 17.4 | 214394 |
| 1733528100 | 17.38 | 0.3 | 1.76 | 17.1 | 17.45 | 16.95 | 168773 |
| 1733441700 | 17.08 | -0.32 | -1.84 | 17.38 | 17.5 | 16.95 | 218371 |
| 1733355300 | 17.4 | 0.61 | 3.63 | 16.75 | 17.52 | 16.61 | 263700 |
| 1733268900 | 16.79 | 0.84 | 5.27 | 16.149999 | 17.1 | 16.059999 | 218288 |
| 1733182500 | 15.95 | 0.12 | 0.76 | 15.785 | 16.0546 | 15.72 | 135509 |
| 1732917840 | 15.83 | 0.16 | 1.02 | 15.73 | 16 | 15.5 | 50965 |
| 1732750500 | 15.67 | -0.04 | -0.25 | 16.05 | 16.26 | 15.555 | 82745 |
| 1732664100 | 15.71 | -0.64 | -3.91 | 16.36 | 16.45 | 15.7 | 184376 |
| 1732577700 | 16.35 | 0.93 | 6.03 | 15.5 | 16.59 | 15.5 | 206102 |
| 1732318500 | 15.42 | 0.3 | 1.98 | 15.085 | 15.93 | 14.8848 | 271379 |
| 1732232100 | 15.12 | 0.67 | 4.64 | 14.38 | 15.22 | 14.29 | 193660 |
| 1732145700 | 14.45 | 0.05 | 0.35 | 14.35 | 14.4855 | 13.95 | 236864 |
| 1732059300 | 14.4 | -0.22 | -1.50 | 14.3267 | 14.55 | 14.03 | 152321 |
| 1731972900 | 14.62 | 0.83 | 6.02 | 13.79 | 14.915 | 13.6 | 279481 |
| 1731713700 | 13.79 | -0.12 | -0.86 | 13.97 | 13.97 | 13.5 | 304233 |
| 1731627300 | 13.91 | -0.69 | -4.73 | 14.65 | 14.65 | 13.88 | 339091 |
| 1731540900 | 14.6 | 0.6 | 4.29 | 14.88 | 15.195 | 14.16 | 346914 |
| 1731454500 | 14 | -0.58 | -3.98 | 14.5 | 14.51 | 13.35 | 358853 |
| 1731368100 | 14.58 | 0.19 | 1.32 | 14.79 | 14.885 | 14.22 | 333530 |
| 1731108900 | 14.39 | 0.53 | 3.82 | 13.64 | 14.76 | 13.61 | 453298 |
| 1731022500 | 13.86 | 0.16 | 1.17 | 13.75 | 13.975 | 12.955 | 590797 |
| 1730936100 | 13.7 | -7.23 | -34.54 | 15.41 | 15.95 | 13.45 | 1458081 |
| 1730849700 | 20.93 | 0.81 | 4.03 | 20.23 | 20.9517 | 20.18 | 158130 |
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
