Premium
AvePoint Inc (AVPT)
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 | 0.17 | 1.17484450587 | 14.47 | 14.74 | 13.095 | 1641929 | 13.87018105 | CS |
| 4 | -5.186 | -26.1575708665 | 19.826 | 19.9 | 13.095 | 1914134 | 15.89186779 | CS |
| 12 | -2.71 | -15.6195965418 | 17.35 | 19.9 | 13.095 | 1441744 | 16.95018376 | CS |
| 26 | 2.77 | 23.3361415333 | 11.87 | 19.9 | 11.43 | 1241599 | 16.23983207 | CS |
| 52 | 6.8 | 86.7346938776 | 7.84 | 19.9 | 7.44 | 1154441 | 13.16840737 | CS |
| 156 | 9.34 | 176.226415094 | 5.3 | 19.9 | 3.4 | 902407 | 8.93699244 | CS |
| 260 | 4.84 | 49.387755102 | 9.8 | 19.9 | 3.4 | 962068 | 10.15993229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 14.66 | 0.87 | 6.31 | 14.11 | 14.6991 | 13.98 | 1646724 |
| 1741905300 | 13.79 | -0.5 | -3.50 | 14.25 | 14.39 | 13.58 | 1146628 |
| 1741818900 | 14.29 | 0.67 | 4.92 | 14.26 | 14.32 | 14.01 | 1218672 |
| 1741732500 | 13.62 | 0.12 | 0.89 | 13.39 | 13.815 | 13.095 | 2299274 |
| 1741646100 | 13.5 | -0.86 | -5.99 | 13.95 | 13.95 | 13.32 | 1838247 |
| 1741390500 | 14.36 | -0.19 | -1.31 | 14.47 | 14.74 | 13.91 | 1706825 |
| 1741304100 | 14.55 | -0.75 | -4.90 | 15.07 | 15.3 | 14.43 | 2134076 |
| 1741217700 | 15.3 | 0.46 | 3.10 | 14.866 | 15.365 | 14.5 | 1506364 |
| 1741131300 | 14.84 | -0.19 | -1.26 | 14.73 | 15.05 | 14.32 | 2614188 |
| 1741044900 | 15.03 | 0.09 | 0.60 | 14.96 | 15.26 | 14.33 | 2832265 |
| 1740785700 | 14.94 | -2.14 | -12.53 | 13.826 | 14.975 | 13.37 | 4340506 |
| 1740699300 | 17.08 | -0.36 | -2.06 | 17.62 | 17.7 | 16.825 | 1835581 |
| 1740612900 | 17.44 | 0.72 | 4.31 | 16.89 | 17.555 | 16.855 | 1693740 |
| 1740526500 | 16.719999 | -0.33 | -1.94 | 17 | 17.07 | 16.62 | 1285195 |
| 1740440100 | 17.05 | -0.64 | -3.62 | 17.68 | 17.76 | 16.559999 | 1783789 |
| 1740180900 | 17.69 | -0.34 | -1.89 | 18.18 | 18.18 | 17.61 | 2241882 |
| 1740094500 | 18.03 | -1.26 | -6.53 | 18.69 | 18.69 | 17.8 | 2250688 |
| 1740008100 | 19.29 | -0.32 | -1.63 | 19.49 | 19.57 | 19.14 | 1185917 |
| 1739921700 | 19.61 | 0.17 | 0.87 | 19.23 | 19.61 | 19.01 | 933516 |
| 1739576100 | 19.44 | -0.36 | -1.79 | 19.826 | 19.9 | 19.205 | 1521202 |
| 1739489700 | 19.795 | 0.45 | 2.30 | 19.49 | 19.805 | 19.1905 | 965350 |
| 1739403300 | 19.35 | -0.14 | -0.72 | 19.125 | 19.49 | 19.05 | 1308344 |
| 1739316900 | 19.49 | -0.12 | -0.61 | 19.48 | 19.74 | 19.17 | 1649167 |
| 1739230500 | 19.61 | 0.3 | 1.55 | 19.42 | 19.755 | 19.24 | 2300038 |
| 1738971300 | 19.31 | 0.14 | 0.73 | 19.23 | 19.46 | 18.92 | 919713 |
| 1738884900 | 19.17 | -0.25 | -1.29 | 19.42 | 19.48 | 19.15 | 829911 |
| 1738798500 | 19.42 | 0.3 | 1.57 | 19.16 | 19.445 | 19.01 | 1102404 |
| 1738712100 | 19.12 | 0.52 | 2.80 | 18.735 | 19.14 | 18.72 | 770851 |
| 1738625700 | 18.6 | -0.18 | -0.96 | 18.23 | 18.635 | 18.21 | 1002511 |
| 1738366500 | 18.78 | 0.06 | 0.32 | 18.95 | 19.2 | 18.48 | 2008929 |
| 1738280100 | 18.72 | 0.28 | 1.52 | 18.6 | 18.89 | 18.46 | 1666902 |
| 1738193700 | 18.44 | -0.06 | -0.32 | 18.5 | 18.675 | 18.16 | 983240 |
| 1738107300 | 18.5 | 0.57 | 3.18 | 18 | 18.6 | 17.61 | 1001215 |
| 1738020900 | 17.93 | -0.11 | -0.61 | 17.56 | 18.12 | 17.35 | 1214167 |
| 1737761700 | 18.04 | 0.5 | 2.85 | 18.32 | 18.34 | 17.82 | 1127337 |
| 1737675300 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1737588900 | 17.54 | 0.12 | 0.69 | 17.5 | 18.0987 | 17.34 | 1112426 |
| 1737502500 | 17.42 | 0.21 | 1.22 | 17.3492 | 17.511 | 17.01 | 944178 |
| 1737156900 | 17.21 | -0.35 | -1.99 | 17.78 | 17.78 | 17.105 | 924537 |
| 1737070500 | 17.56 | -0.04 | -0.23 | 17.61 | 17.76 | 17.505 | 722455 |
| 1736984100 | 17.6 | 1.05 | 6.34 | 16.92 | 17.62 | 16.79 | 1250650 |
| 1736897700 | 16.55 | 0.25 | 1.53 | 16.5 | 16.7 | 16.37 | 780302 |
| 1736811300 | 16.3 | 0.1 | 0.62 | 15.9 | 16.32 | 15.7 | 823675 |
| 1736552100 | 16.2 | -0.42 | -2.53 | 16.379999 | 16.399999 | 15.99 | 713102 |
| 1736379300 | 16.62 | 0.2 | 1.22 | 16.39 | 16.739999 | 16.36 | 945590 |
| 1736292900 | 16.42 | -0.37 | -2.20 | 16.81 | 16.85 | 16.05 | 1320299 |
| 1736206500 | 16.79 | -0.35 | -2.04 | 17.06 | 17.07 | 16.68 | 972097 |
| 1735947300 | 17.14 | 0.52 | 3.13 | 16.8 | 17.235 | 16.79 | 1012295 |
| 1735860900 | 16.62 | 0.11 | 0.67 | 16.67 | 16.69 | 16.2502 | 1284340 |
| 1735688100 | 16.51 | 0.03 | 0.18 | 16.62 | 16.68 | 16.3735 | 2172419 |
| 1735601700 | 16.48 | -0.47 | -2.77 | 16.66 | 16.78 | 16.42 | 2487542 |
| 1735342500 | 16.95 | -0.48 | -2.75 | 17.14 | 17.31 | 16.559999 | 1470933 |
| 1735256100 | 17.43 | -0.37 | -2.08 | 17.71 | 17.75 | 17.31 | 617939 |
| 1735077840 | 17.8 | 0.34 | 1.95 | 17.41 | 17.82 | 17.39 | 347662 |
| 1734996900 | 17.46 | -0.43 | -2.40 | 17.86 | 17.9497 | 17.37 | 1559651 |
| 1734737700 | 17.89 | 0.15 | 0.85 | 17.35 | 18 | 17.31 | 1173461 |
| 1734651300 | 17.74 | -0.02 | -0.11 | 18.0352 | 18.14 | 17.702 | 1071529 |
| 1734564900 | 17.76 | -0.65 | -3.53 | 18.21 | 18.59 | 17.665 | 1841852 |
| 1734478500 | 18.41 | -0.24 | -1.29 | 18.64 | 18.64 | 18.2 | 672598 |
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
